6,000$
4,17%
Echtzeit-Aktienkurs IRSA Inversiones Y Representaciones S.A
Bid:
Ask:
Aktienkurse zur IRSA Inversiones Y Representaciones S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,36 | 15,60 | 14,95 | 15,46 | 0,65% | 123.089,00 |
| 20.12.2024 | 14,88 | 15,49 | 14,88 | 15,36 | 2,13% | 135.359,00 |
| 19.12.2024 | 15,06 | 15,83 | 14,88 | 15,04 | 0,27% | 207.571,00 |
| 18.12.2024 | 16,61 | 16,61 | 14,95 | 15,00 | -9,53% | 289.641,00 |
| 17.12.2024 | 16,94 | 17,04 | 16,30 | 16,58 | -3,49% | 163.199,00 |
| 16.12.2024 | 16,49 | 17,23 | 16,39 | 17,18 | 4,44% | 311.459,00 |
| 13.12.2024 | 16,64 | 16,72 | 16,14 | 16,45 | -1,02% | 191.789,00 |
| 12.12.2024 | 16,90 | 17,29 | 16,55 | 16,62 | -2,24% | 160.711,00 |
| 11.12.2024 | 16,51 | 17,01 | 16,18 | 17,00 | 2,97% | 223.170,00 |
| 10.12.2024 | 17,54 | 17,54 | 16,32 | 16,51 | -4,95% | 283.801,00 |
| 09.12.2024 | 17,18 | 17,67 | 16,72 | 17,37 | 1,58% | 259.913,00 |
| 06.12.2024 | 17,50 | 17,55 | 16,81 | 17,10 | -2,01% | 132.161,00 |
| 05.12.2024 | 16,88 | 17,65 | 16,81 | 17,45 | 3,38% | 161.786,00 |
| 04.12.2024 | 17,29 | 17,29 | 16,50 | 16,88 | -0,41% | 215.913,00 |
| 03.12.2024 | 17,00 | 17,49 | 16,75 | 16,95 | -0,35% | 217.733,00 |
| 02.12.2024 | 17,16 | 17,46 | 16,61 | 17,01 | -0,70% | 321.645,00 |
| 29.11.2024 | 16,36 | 17,35 | 16,35 | 17,13 | 1,60% | 192.541,00 |
| 27.11.2024 | 17,00 | 17,11 | 16,54 | 16,86 | 0,66% | 234.048,00 |
| 26.11.2024 | 16,00 | 16,88 | 15,82 | 16,75 | 4,62% | 447.224,00 |
| 25.11.2024 | 15,44 | 16,27 | 15,22 | 16,01 | 1,39% | 540.209,00 |
| 22.11.2024 | 16,20 | 16,30 | 15,12 | 15,79 | -3,07% | 345.736,00 |
| 21.11.2024 | 16,76 | 16,76 | 15,97 | 16,29 | -0,43% | 205.511,00 |
| 20.11.2024 | 15,94 | 16,37 | 15,59 | 16,36 | 3,35% | 156.431,00 |
| 19.11.2024 | 15,65 | 15,97 | 15,09 | 15,83 | 0,64% | 161.346,00 |
| 18.11.2024 | 14,81 | 16,07 | 14,75 | 15,73 | 6,86% | 218.975,00 |
| 15.11.2024 | 15,00 | 15,74 | 14,58 | 14,72 | -1,80% | 188.079,00 |
| 14.11.2024 | 14,23 | 15,21 | 14,23 | 14,99 | 5,12% | 212.470,00 |
| 13.11.2024 | 14,41 | 14,51 | 14,15 | 14,26 | -0,21% | 141.958,00 |
| 12.11.2024 | 13,82 | 14,30 | 13,82 | 14,29 | 2,14% | 128.833,00 |
| 11.11.2024 | 14,11 | 14,24 | 13,85 | 13,99 | -1,76% | 104.777,00 |
| 08.11.2024 | 14,43 | 14,65 | 14,10 | 14,24 | -2,53% | 227.581,00 |
| 07.11.2024 | 14,14 | 14,71 | 14,05 | 14,61 | 4,13% | 170.815,00 |
| 06.11.2024 | 13,92 | 14,24 | 13,68 | 14,03 | 3,39% | 154.098,00 |
| 05.11.2024 | 13,27 | 13,73 | 13,16 | 13,57 | 1,95% | 107.986,00 |
| 04.11.2024 | 13,38 | 13,59 | 12,87 | 13,31 | 0,91% | 158.911,00 |
| 01.11.2024 | 13,10 | 13,34 | 12,99 | 13,19 | 1,46% | 165.567,00 |
| 31.10.2024 | 12,83 | 13,03 | 12,51 | 13,00 | 0,85% | 110.201,00 |
| 30.10.2024 | 12,96 | 13,13 | 12,75 | 12,89 | -0,15% | 151.240,00 |
| 29.10.2024 | 13,08 | 13,23 | 12,70 | 12,91 | -1,22% | 176.216,00 |
| 28.10.2024 | 13,49 | 13,49 | 12,99 | 13,07 | -1,06% | 152.921,00 |
| 25.10.2024 | 12,74 | 13,27 | 12,57 | 13,21 | 4,84% | 110.762,00 |
| 24.10.2024 | 12,40 | 12,63 | 12,20 | 12,60 | 2,44% | 125.111,00 |
| 23.10.2024 | 12,08 | 12,37 | 12,02 | 12,30 | 0,82% | 130.641,00 |
| 22.10.2024 | 12,21 | 12,28 | 11,78 | 12,20 | 0,74% | 67.488,00 |
| 21.10.2024 | 12,51 | 12,51 | 12,10 | 12,11 | -2,65% | 91.949,00 |
| 18.10.2024 | 12,35 | 12,53 | 12,16 | 12,44 | 1,22% | 58.421,00 |
| 17.10.2024 | 12,13 | 12,60 | 12,03 | 12,29 | 2,16% | 77.190,00 |
| 16.10.2024 | 12,64 | 12,67 | 12,01 | 12,03 | -3,91% | 93.765,00 |
| 15.10.2024 | 12,40 | 12,73 | 12,13 | 12,52 | 1,71% | 153.588,00 |
| 14.10.2024 | 12,49 | 12,77 | 12,21 | 12,31 | -1,68% | 92.200,00 |
| 11.10.2024 | 12,39 | 12,61 | 12,25 | 12,52 | 2,04% | 100.378,00 |
| 10.10.2024 | 12,23 | 12,45 | 11,82 | 12,27 | 0,82% | 143.764,00 |
| 09.10.2024 | 11,88 | 12,31 | 11,75 | 12,17 | 2,35% | 156.245,00 |
| 08.10.2024 | 12,00 | 12,03 | 11,87 | 11,89 | -1,00% | 96.930,00 |
| 07.10.2024 | 12,01 | 12,12 | 11,81 | 12,01 | -0,74% | 103.402,00 |
| 04.10.2024 | 11,64 | 12,17 | 11,41 | 12,10 | 4,58% | 148.565,00 |
| 03.10.2024 | 11,29 | 11,57 | 11,17 | 11,57 | 1,31% | 74.284,00 |
| 02.10.2024 | 11,52 | 11,54 | 11,31 | 11,42 | -1,13% | 71.676,00 |
| 01.10.2024 | 11,39 | 11,73 | 11,16 | 11,55 | 1,49% | 144.806,00 |
| 30.09.2024 | 11,79 | 12,08 | 11,24 | 11,38 | -4,61% | 116.626,00 |
| 27.09.2024 | 11,61 | 12,01 | 11,54 | 11,93 | 4,10% | 136.887,00 |
| 26.09.2024 | 11,59 | 11,60 | 11,36 | 11,46 | 1,15% | 60.718,00 |
| 25.09.2024 | 11,56 | 11,62 | 11,33 | 11,33 | -2,50% | 173.961,00 |
| 24.09.2024 | 11,72 | 11,86 | 11,53 | 11,62 | -0,60% | 77.610,00 |
| 23.09.2024 | 11,84 | 11,84 | 11,45 | 11,69 | -0,43% | 136.839,00 |
| 20.09.2024 | 11,89 | 12,04 | 11,67 | 11,74 | -2,41% | 111.132,00 |
| 19.09.2024 | 11,84 | 12,03 | 11,63 | 12,03 | 3,89% | 197.465,00 |
| 18.09.2024 | 12,09 | 12,09 | 11,35 | 11,58 | -2,61% | 292.683,00 |
| 17.09.2024 | 12,15 | 12,15 | 11,82 | 11,89 | -1,98% | 103.411,00 |
| 16.09.2024 | 12,10 | 12,45 | 12,05 | 12,13 | 0,66% | 198.359,00 |
| 13.09.2024 | 12,01 | 12,07 | 11,69 | 12,05 | 1,52% | 111.448,00 |
| 12.09.2024 | 12,00 | 12,08 | 11,67 | 11,87 | -0,08% | 119.534,00 |
| 11.09.2024 | 11,87 | 12,14 | 11,71 | 11,88 | 0,00% | 203.690,00 |
| 10.09.2024 | 12,29 | 12,30 | 11,57 | 11,88 | -2,22% | 251.331,00 |
| 09.09.2024 | 11,88 | 12,35 | 11,75 | 12,15 | 3,58% | 228.428,00 |
| 06.09.2024 | 11,81 | 11,95 | 11,23 | 11,73 | -0,85% | 376.181,00 |
| 05.09.2024 | 11,45 | 12,00 | 11,30 | 11,83 | 4,32% | 443.222,00 |
| 04.09.2024 | 10,17 | 11,36 | 9,99 | 11,34 | 12,17% | 362.343,00 |
| 03.09.2024 | 9,84 | 10,44 | 9,81 | 10,11 | 0,60% | 213.125,00 |
| 30.08.2024 | 10,00 | 10,63 | 9,94 | 10,05 | 0,10% | 334.575,00 |
| 29.08.2024 | 9,83 | 10,10 | 9,59 | 10,04 | 3,51% | 154.587,00 |
| 28.08.2024 | 9,77 | 9,83 | 9,57 | 9,70 | -0,92% | 98.166,00 |
| 27.08.2024 | 9,69 | 9,82 | 9,34 | 9,79 | 0,00% | 253.870,00 |
| 26.08.2024 | 9,94 | 10,00 | 9,77 | 9,79 | -1,01% | 58.186,00 |
| 23.08.2024 | 9,87 | 10,10 | 9,61 | 9,89 | 1,02% | 86.005,00 |
| 22.08.2024 | 10,14 | 10,20 | 9,77 | 9,79 | -3,74% | 77.931,00 |
| 21.08.2024 | 10,52 | 10,52 | 10,08 | 10,17 | -3,33% | 89.291,00 |
| 20.08.2024 | 10,75 | 10,96 | 10,27 | 10,52 | -2,05% | 121.460,00 |
| 19.08.2024 | 10,63 | 10,77 | 10,53 | 10,74 | 0,56% | 91.980,00 |
| 16.08.2024 | 10,88 | 10,88 | 10,65 | 10,68 | -1,48% | 113.853,00 |
| 15.08.2024 | 10,48 | 11,06 | 10,48 | 10,84 | 5,86% | 381.406,00 |
| 14.08.2024 | 10,02 | 10,33 | 9,96 | 10,24 | 1,69% | 103.366,00 |
| 13.08.2024 | 9,90 | 10,07 | 9,73 | 10,07 | 2,13% | 126.426,00 |
| 12.08.2024 | 9,72 | 9,93 | 9,63 | 9,86 | 1,44% | 87.904,00 |
| 09.08.2024 | 9,37 | 9,75 | 9,23 | 9,72 | 4,07% | 102.674,00 |
| 08.08.2024 | 9,04 | 9,41 | 9,04 | 9,34 | 3,66% | 89.379,00 |
| 07.08.2024 | 9,15 | 9,40 | 9,00 | 9,01 | -1,74% | 121.674,00 |
| 06.08.2024 | 8,87 | 9,39 | 8,80 | 9,17 | 2,92% | 110.750,00 |
| 05.08.2024 | 8,42 | 9,02 | 8,22 | 8,91 | -1,44% | 214.072,00 |
| 02.08.2024 | 9,14 | 9,21 | 8,85 | 9,04 | -4,24% | 116.776,00 |