6,000$
4,17%
Echtzeit-Aktienkurs IRSA Inversiones y Representaciones SA
Bid:
Ask:
Aktienkurse zur IRSA Inversiones y Representaciones SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,55 | 9,61 | 9,34 | 9,45 | -0,21% | 143.272,00 |
| 25.04.2024 | 9,38 | 9,52 | 9,18 | 9,47 | 0,42% | 74.704,00 |
| 24.04.2024 | 9,90 | 9,90 | 9,37 | 9,43 | -4,65% | 102.734,00 |
| 23.04.2024 | 10,10 | 10,10 | 9,80 | 9,89 | -2,08% | 104.202,00 |
| 22.04.2024 | 9,50 | 10,10 | 9,43 | 10,10 | 5,54% | 165.030,00 |
| 19.04.2024 | 9,44 | 9,63 | 9,34 | 9,57 | 2,68% | 103.496,00 |
| 18.04.2024 | 9,17 | 9,35 | 9,13 | 9,32 | 0,76% | 202.867,00 |
| 17.04.2024 | 9,18 | 9,39 | 9,04 | 9,25 | 0,98% | 132.046,00 |
| 16.04.2024 | 9,33 | 9,46 | 9,04 | 9,16 | -2,86% | 276.680,00 |
| 15.04.2024 | 9,55 | 9,66 | 9,33 | 9,43 | 0,21% | 194.363,00 |
| 12.04.2024 | 9,88 | 9,93 | 9,40 | 9,41 | -4,56% | 141.849,00 |
| 11.04.2024 | 9,88 | 9,89 | 9,73 | 9,86 | -0,50% | 76.805,00 |
| 10.04.2024 | 10,09 | 10,14 | 9,87 | 9,91 | -3,22% | 131.284,00 |
| 09.04.2024 | 10,38 | 10,40 | 10,16 | 10,24 | -0,10% | 118.275,00 |
| 08.04.2024 | 9,80 | 10,30 | 9,71 | 10,25 | 5,67% | 443.849,00 |
| 05.04.2024 | 8,99 | 9,75 | 8,93 | 9,70 | 6,13% | 314.840,00 |
| 04.04.2024 | 9,23 | 9,49 | 9,06 | 9,14 | -0,98% | 179.055,00 |
| 03.04.2024 | 8,87 | 9,33 | 8,80 | 9,23 | 3,48% | 163.554,00 |
| 02.04.2024 | 9,39 | 9,39 | 8,81 | 8,92 | -2,73% | 139.099,00 |
| 01.04.2024 | 9,37 | 9,39 | 9,10 | 9,17 | -2,03% | 107.300,00 |
| 28.03.2024 | 9,39 | 9,59 | 9,26 | 9,36 | -0,32% | 204.954,00 |
| 27.03.2024 | 9,15 | 9,40 | 9,15 | 9,39 | 2,62% | 158.416,00 |
| 26.03.2024 | 9,26 | 9,40 | 9,02 | 9,15 | -1,19% | 101.915,00 |
| 25.03.2024 | 9,01 | 9,56 | 9,01 | 9,26 | 2,77% | 304.151,00 |
| 22.03.2024 | 9,18 | 9,18 | 8,91 | 9,01 | -1,85% | 94.445,00 |
| 21.03.2024 | 8,70 | 9,25 | 8,62 | 9,18 | 5,15% | 342.754,00 |
| 20.03.2024 | 8,26 | 8,73 | 8,21 | 8,73 | 4,80% | 135.728,00 |
| 19.03.2024 | 8,40 | 8,50 | 8,29 | 8,33 | -0,83% | 171.476,00 |
| 18.03.2024 | 7,99 | 8,44 | 7,90 | 8,40 | 6,06% | 263.456,00 |
| 15.03.2024 | 8,08 | 8,23 | 7,92 | 7,92 | -2,82% | 116.167,00 |
| 14.03.2024 | 8,08 | 8,22 | 8,06 | 8,15 | 0,12% | 105.174,00 |
| 13.03.2024 | 7,63 | 8,17 | 7,60 | 8,14 | 7,11% | 221.321,00 |
| 12.03.2024 | 7,63 | 7,68 | 7,48 | 7,60 | 0,26% | 92.542,00 |
| 11.03.2024 | 7,72 | 7,74 | 7,32 | 7,58 | -2,07% | 152.499,00 |
| 08.03.2024 | 7,65 | 7,83 | 7,58 | 7,74 | 0,65% | 167.237,00 |
| 07.03.2024 | 7,93 | 7,93 | 7,66 | 7,69 | -1,79% | 116.508,00 |
| 06.03.2024 | 7,77 | 7,94 | 7,70 | 7,83 | 1,56% | 376.944,00 |
| 05.03.2024 | 7,72 | 7,81 | 7,63 | 7,71 | -1,03% | 67.664,00 |
| 04.03.2024 | 7,98 | 8,21 | 7,75 | 7,79 | -0,13% | 244.270,00 |
| 01.03.2024 | 7,81 | 7,84 | 7,63 | 7,80 | 0,65% | 226.848,00 |
| 29.02.2024 | 7,76 | 8,01 | 7,52 | 7,75 | 0,13% | 249.720,00 |
| 28.02.2024 | 8,01 | 8,14 | 7,65 | 7,74 | -3,61% | 393.977,00 |
| 27.02.2024 | 8,46 | 8,47 | 8,02 | 8,03 | -5,19% | 157.295,00 |
| 26.02.2024 | 8,62 | 8,74 | 8,35 | 8,47 | -0,47% | 138.170,00 |
| 23.02.2024 | 8,89 | 9,02 | 8,42 | 8,51 | -2,74% | 193.114,00 |
| 22.02.2024 | 8,56 | 9,09 | 8,48 | 8,75 | 2,46% | 211.951,00 |
| 21.02.2024 | 8,66 | 8,85 | 8,40 | 8,54 | -1,04% | 119.370,00 |
| 20.02.2024 | 8,55 | 8,71 | 8,43 | 8,63 | 0,23% | 102.264,00 |
| 16.02.2024 | 8,45 | 8,70 | 8,41 | 8,61 | 1,65% | 110.805,00 |
| 15.02.2024 | 8,20 | 8,49 | 8,13 | 8,47 | 3,42% | 185.017,00 |
| 14.02.2024 | 7,97 | 8,40 | 7,95 | 8,19 | 3,28% | 175.259,00 |
| 13.02.2024 | 7,81 | 8,01 | 7,65 | 7,93 | -0,63% | 89.593,00 |
| 12.02.2024 | 8,10 | 8,13 | 7,92 | 7,98 | -0,75% | 108.363,00 |
| 09.02.2024 | 7,66 | 8,07 | 7,56 | 8,04 | 6,63% | 186.922,00 |
| 08.02.2024 | 7,73 | 7,96 | 7,52 | 7,54 | -3,83% | 122.078,00 |
| 07.02.2024 | 8,00 | 8,09 | 7,61 | 7,84 | -3,69% | 234.466,00 |
| 06.02.2024 | 8,04 | 8,37 | 8,03 | 8,14 | 0,99% | 103.443,00 |
| 05.02.2024 | 8,67 | 8,70 | 8,05 | 8,06 | -7,25% | 172.090,00 |
| 02.02.2024 | 8,76 | 8,90 | 8,61 | 8,69 | -1,70% | 127.720,00 |
| 01.02.2024 | 8,83 | 8,90 | 8,78 | 8,84 | 0,91% | 106.531,00 |
| 31.01.2024 | 8,69 | 8,90 | 8,67 | 8,76 | 1,39% | 183.435,00 |
| 30.01.2024 | 8,65 | 8,68 | 8,50 | 8,64 | 0,47% | 93.194,00 |
| 29.01.2024 | 8,65 | 8,82 | 8,48 | 8,60 | -2,05% | 72.289,00 |
| 26.01.2024 | 8,90 | 8,93 | 8,58 | 8,78 | -0,45% | 70.777,00 |
| 25.01.2024 | 8,50 | 8,96 | 8,50 | 8,82 | 3,04% | 163.213,00 |
| 24.01.2024 | 8,64 | 8,75 | 8,48 | 8,56 | 0,47% | 100.615,00 |
| 23.01.2024 | 8,67 | 8,75 | 8,42 | 8,52 | -1,96% | 157.842,00 |
| 22.01.2024 | 8,27 | 8,75 | 8,27 | 8,69 | 4,07% | 154.046,00 |
| 19.01.2024 | 8,05 | 8,35 | 8,02 | 8,35 | 3,34% | 150.307,00 |
| 18.01.2024 | 7,98 | 8,08 | 7,86 | 8,08 | 1,00% | 81.477,00 |
| 17.01.2024 | 7,70 | 8,11 | 7,60 | 8,00 | 1,91% | 121.594,00 |
| 16.01.2024 | 8,20 | 8,33 | 7,77 | 7,85 | -4,38% | 223.182,00 |
| 12.01.2024 | 8,13 | 8,43 | 8,00 | 8,21 | 2,63% | 114.765,00 |
| 11.01.2024 | 8,19 | 8,20 | 7,87 | 8,00 | -0,99% | 153.467,00 |
| 10.01.2024 | 7,79 | 8,13 | 7,78 | 8,08 | 4,12% | 148.715,00 |
| 09.01.2024 | 8,14 | 8,31 | 7,71 | 7,76 | -5,37% | 172.883,00 |
| 08.01.2024 | 8,00 | 8,27 | 7,95 | 8,20 | 1,99% | 70.367,00 |
| 05.01.2024 | 8,06 | 8,16 | 8,00 | 8,04 | -2,90% | 74.286,00 |
| 04.01.2024 | 8,02 | 8,37 | 7,85 | 8,28 | 1,97% | 253.727,00 |
| 03.01.2024 | 8,30 | 8,40 | 8,11 | 8,12 | -1,81% | 141.406,00 |
| 02.01.2024 | 8,62 | 8,62 | 8,14 | 8,27 | -3,84% | 93.283,00 |
| 29.12.2023 | 8,50 | 8,76 | 8,45 | 8,60 | 0,35% | 121.620,00 |
| 28.12.2023 | 8,87 | 8,87 | 8,57 | 8,57 | -2,94% | 109.137,00 |
| 27.12.2023 | 8,73 | 8,97 | 8,73 | 8,83 | -0,34% | 74.569,00 |
| 26.12.2023 | 8,97 | 9,18 | 8,81 | 8,86 | 0,23% | 78.822,00 |
| 22.12.2023 | 8,77 | 8,98 | 8,69 | 8,84 | 1,49% | 144.179,00 |
| 21.12.2023 | 8,95 | 9,17 | 8,66 | 8,71 | -1,02% | 107.738,00 |
| 20.12.2023 | 8,85 | 9,20 | 8,79 | 8,80 | -1,35% | 168.612,00 |
| 19.12.2023 | 8,99 | 9,17 | 8,82 | 8,92 | -0,34% | 152.303,00 |
| 18.12.2023 | 9,00 | 9,08 | 8,88 | 8,95 | 0,90% | 88.838,00 |
| 15.12.2023 | 9,00 | 9,02 | 8,70 | 8,87 | -1,44% | 68.219,00 |
| 14.12.2023 | 9,06 | 9,13 | 8,85 | 9,00 | -0,66% | 124.327,00 |
| 13.12.2023 | 8,95 | 9,20 | 8,58 | 9,06 | 2,72% | 175.105,00 |
| 12.12.2023 | 8,90 | 8,90 | 8,75 | 8,82 | 0,80% | 154.173,00 |
| 11.12.2023 | 8,77 | 8,85 | 8,61 | 8,75 | -0,68% | 102.311,00 |
| 08.12.2023 | 8,70 | 8,86 | 8,42 | 8,81 | 1,38% | 103.872,00 |
| 07.12.2023 | 8,99 | 8,99 | 8,61 | 8,69 | -2,14% | 106.898,00 |
| 06.12.2023 | 9,18 | 9,18 | 8,65 | 8,88 | -6,62% | 200.951,00 |
| 05.12.2023 | 8,41 | 9,51 | 8,40 | 9,51 | 10,58% | 335.954,00 |
| 04.12.2023 | 8,90 | 8,90 | 8,51 | 8,60 | -3,70% | 134.625,00 |