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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,13 | 16,50 | 15,93 | 15,98 | -1,05% | 119.372,00 |
| 16.04.2026 | 16,15 | 16,34 | 16,02 | 16,15 | 0,81% | 99.030,00 |
| 15.04.2026 | 16,20 | 16,36 | 15,90 | 16,02 | -1,23% | 204.627,00 |
| 14.04.2026 | 16,08 | 16,40 | 15,71 | 16,22 | 1,44% | 167.878,00 |
| 13.04.2026 | 15,94 | 16,28 | 15,62 | 15,99 | 0,00% | 156.519,00 |
| 10.04.2026 | 16,67 | 16,86 | 15,98 | 15,99 | -3,96% | 94.857,00 |
| 09.04.2026 | 16,77 | 16,93 | 16,29 | 16,65 | -1,48% | 123.411,00 |
| 08.04.2026 | 17,30 | 17,30 | 16,46 | 16,90 | 3,30% | 176.647,00 |
| 07.04.2026 | 16,85 | 17,25 | 16,12 | 16,36 | -2,39% | 203.490,00 |
| 06.04.2026 | 16,65 | 16,82 | 16,43 | 16,76 | 0,66% | 118.649,00 |
| 02.04.2026 | 16,15 | 16,78 | 15,81 | 16,65 | 0,67% | 150.195,00 |
| 01.04.2026 | 16,28 | 16,65 | 15,99 | 16,54 | 2,04% | 207.244,00 |
| 31.03.2026 | 15,68 | 16,26 | 15,55 | 16,21 | 4,58% | 262.424,00 |
| 30.03.2026 | 15,24 | 15,61 | 14,65 | 15,50 | 2,38% | 184.074,00 |
| 27.03.2026 | 15,21 | 15,31 | 14,70 | 15,14 | -1,37% | 261.412,00 |
| 26.03.2026 | 15,27 | 15,80 | 15,20 | 15,35 | -1,48% | 262.931,00 |
| 25.03.2026 | 15,27 | 15,69 | 15,11 | 15,58 | 3,73% | 271.730,00 |
| 24.03.2026 | 14,39 | 15,30 | 14,06 | 15,02 | 3,23% | 286.369,00 |
| 23.03.2026 | 13,60 | 14,80 | 13,51 | 14,55 | 6,83% | 420.526,00 |
| 20.03.2026 | 14,35 | 14,43 | 13,51 | 13,62 | -5,61% | 161.223,00 |
| 19.03.2026 | 14,05 | 14,61 | 13,87 | 14,43 | 0,77% | 270.978,00 |
| 18.03.2026 | 14,65 | 14,80 | 14,23 | 14,32 | -1,85% | 121.944,00 |
| 17.03.2026 | 14,97 | 15,18 | 14,49 | 14,59 | -0,75% | 302.839,00 |
| 16.03.2026 | 14,67 | 14,89 | 14,25 | 14,70 | 1,24% | 239.595,00 |
| 13.03.2026 | 15,05 | 15,27 | 14,41 | 14,52 | -2,55% | 100.483,00 |
| 12.03.2026 | 15,01 | 15,27 | 14,85 | 14,90 | -2,55% | 126.462,00 |
| 11.03.2026 | 15,23 | 15,70 | 15,00 | 15,29 | 0,72% | 237.291,00 |
| 10.03.2026 | 14,94 | 15,91 | 14,83 | 15,18 | 1,95% | 219.161,00 |
| 09.03.2026 | 14,10 | 14,94 | 14,10 | 14,89 | 3,40% | 234.219,00 |
| 06.03.2026 | 14,26 | 14,84 | 14,12 | 14,40 | -1,44% | 122.933,00 |
| 05.03.2026 | 15,06 | 15,15 | 14,34 | 14,61 | -3,25% | 151.318,00 |
| 04.03.2026 | 14,99 | 15,32 | 14,70 | 15,10 | 1,62% | 191.218,00 |
| 03.03.2026 | 15,05 | 15,38 | 14,38 | 14,86 | -6,42% | 256.693,00 |
| 02.03.2026 | 15,67 | 16,07 | 15,40 | 15,88 | -0,38% | 145.478,00 |
| 27.02.2026 | 15,88 | 16,24 | 15,34 | 15,94 | -0,56% | 218.948,00 |
| 26.02.2026 | 16,01 | 16,33 | 15,61 | 16,03 | -0,43% | 155.818,00 |
| 25.02.2026 | 16,07 | 16,24 | 15,61 | 16,10 | 0,25% | 121.988,00 |
| 24.02.2026 | 15,62 | 16,24 | 15,50 | 16,06 | 2,55% | 160.803,00 |
| 23.02.2026 | 16,26 | 16,26 | 15,50 | 15,66 | -2,97% | 233.191,00 |
| 20.02.2026 | 15,44 | 16,33 | 15,40 | 16,14 | 4,53% | 172.309,00 |
| 19.02.2026 | 14,78 | 15,45 | 14,65 | 15,44 | 4,32% | 146.042,00 |
| 18.02.2026 | 14,94 | 15,18 | 14,69 | 14,80 | -0,40% | 123.691,00 |
| 17.02.2026 | 15,26 | 15,40 | 14,62 | 14,86 | -2,30% | 170.916,00 |
| 13.02.2026 | 15,13 | 15,40 | 14,93 | 15,21 | 1,06% | 144.906,00 |
| 12.02.2026 | 15,70 | 16,29 | 14,95 | 15,05 | -4,26% | 194.563,00 |
| 11.02.2026 | 16,01 | 16,25 | 15,67 | 15,72 | -1,38% | 108.131,00 |
| 10.02.2026 | 15,98 | 16,20 | 15,52 | 15,94 | 0,25% | 266.690,00 |
| 09.02.2026 | 16,00 | 16,47 | 15,70 | 15,90 | -1,49% | 261.969,00 |
| 06.02.2026 | 16,09 | 16,36 | 15,79 | 16,14 | 1,83% | 179.771,00 |
| 05.02.2026 | 15,96 | 16,30 | 15,68 | 15,85 | -3,24% | 199.886,00 |
| 04.02.2026 | 16,90 | 16,91 | 15,76 | 16,38 | -2,21% | 210.037,00 |
| 03.02.2026 | 17,11 | 17,52 | 16,33 | 16,75 | -2,05% | 241.470,00 |
| 02.02.2026 | 17,19 | 17,75 | 16,81 | 17,10 | -1,72% | 163.911,00 |
| 30.01.2026 | 19,14 | 19,14 | 17,08 | 17,40 | -5,38% | 236.638,00 |
| 29.01.2026 | 18,43 | 18,85 | 17,86 | 18,39 | -0,11% | 290.511,00 |
| 28.01.2026 | 18,29 | 18,71 | 17,97 | 18,41 | 0,82% | 196.367,00 |
| 27.01.2026 | 17,50 | 18,63 | 17,42 | 18,26 | 4,05% | 333.191,00 |
| 26.01.2026 | 16,68 | 17,67 | 16,58 | 17,55 | 5,85% | 318.034,00 |
| 23.01.2026 | 16,76 | 16,86 | 16,44 | 16,58 | -1,31% | 102.922,00 |
| 22.01.2026 | 16,65 | 16,81 | 16,42 | 16,80 | 2,00% | 128.550,00 |
| 21.01.2026 | 16,34 | 16,81 | 16,19 | 16,47 | 1,10% | 121.851,00 |
| 20.01.2026 | 16,60 | 16,77 | 16,12 | 16,29 | -2,98% | 175.072,00 |
| 16.01.2026 | 16,64 | 16,90 | 16,40 | 16,79 | 1,27% | 125.206,00 |
| 15.01.2026 | 16,67 | 16,96 | 16,32 | 16,58 | -0,96% | 153.527,00 |
| 14.01.2026 | 16,88 | 17,19 | 16,50 | 16,74 | -1,47% | 185.774,00 |
| 13.01.2026 | 16,96 | 17,11 | 16,62 | 16,99 | 0,06% | 149.263,00 |
| 12.01.2026 | 16,29 | 16,98 | 16,13 | 16,98 | 3,85% | 133.599,00 |
| 09.01.2026 | 16,49 | 16,50 | 15,82 | 16,35 | -0,85% | 127.390,00 |
| 08.01.2026 | 15,82 | 16,49 | 15,76 | 16,49 | 3,84% | 86.718,00 |
| 07.01.2026 | 16,01 | 16,35 | 15,50 | 15,88 | -0,50% | 108.168,00 |
| 06.01.2026 | 16,35 | 16,53 | 15,91 | 15,96 | -2,86% | 151.214,00 |
| 05.01.2026 | 16,60 | 16,86 | 16,01 | 16,43 | -1,14% | 153.209,00 |
| 02.01.2026 | 16,73 | 16,85 | 16,36 | 16,62 | 0,48% | 137.612,00 |
| 31.12.2025 | 16,62 | 16,81 | 16,36 | 16,54 | -0,84% | 78.240,00 |
| 30.12.2025 | 16,41 | 16,97 | 16,35 | 16,68 | 1,65% | 128.784,00 |
| 29.12.2025 | 15,93 | 16,64 | 15,82 | 16,41 | 2,37% | 121.305,00 |
| 26.12.2025 | 15,75 | 16,12 | 15,63 | 16,03 | 2,30% | 96.633,00 |
| 24.12.2025 | 15,50 | 15,84 | 15,48 | 15,67 | 0,77% | 60.348,00 |
| 23.12.2025 | 15,40 | 15,90 | 15,37 | 15,55 | 1,30% | 176.686,00 |
| 22.12.2025 | 15,60 | 15,92 | 15,25 | 15,35 | -1,29% | 109.223,00 |
| 19.12.2025 | 15,91 | 15,91 | 15,32 | 15,55 | -0,13% | 136.730,00 |
| 18.12.2025 | 15,23 | 15,82 | 15,15 | 15,57 | 3,80% | 294.626,00 |
| 17.12.2025 | 15,37 | 15,40 | 15,00 | 15,00 | -1,64% | 199.219,00 |
| 16.12.2025 | 15,38 | 15,49 | 15,05 | 15,25 | -0,72% | 129.574,00 |
| 15.12.2025 | 15,58 | 15,76 | 15,14 | 15,36 | 0,13% | 153.785,00 |
| 12.12.2025 | 15,25 | 15,58 | 15,03 | 15,34 | 0,59% | 102.820,00 |
| 11.12.2025 | 14,99 | 15,32 | 14,80 | 15,25 | 0,99% | 181.056,00 |
| 10.12.2025 | 15,11 | 15,47 | 15,05 | 15,10 | 0,00% | 109.071,00 |
| 09.12.2025 | 15,15 | 15,48 | 15,06 | 15,10 | -0,33% | 80.105,00 |
| 08.12.2025 | 15,19 | 15,53 | 15,15 | 15,15 | 0,00% | 82.960,00 |
| 05.12.2025 | 15,35 | 15,77 | 15,06 | 15,15 | -0,13% | 159.671,00 |
| 04.12.2025 | 15,66 | 15,67 | 15,15 | 15,17 | -1,24% | 133.200,00 |
| 03.12.2025 | 14,80 | 15,54 | 14,44 | 15,36 | 3,23% | 237.125,00 |
| 02.12.2025 | 15,22 | 15,33 | 14,87 | 14,88 | -1,78% | 208.009,00 |
| 01.12.2025 | 15,26 | 15,50 | 15,00 | 15,15 | -1,94% | 138.759,00 |
| 28.11.2025 | 15,30 | 15,53 | 15,11 | 15,45 | 2,32% | 102.177,00 |
| 26.11.2025 | 14,19 | 15,25 | 14,19 | 15,10 | 6,34% | 170.358,00 |
| 25.11.2025 | 13,97 | 14,50 | 13,93 | 14,20 | 0,85% | 250.362,00 |
| 24.11.2025 | 14,52 | 14,72 | 13,89 | 14,08 | -11,50% | 312.974,00 |
| 21.11.2025 | 16,06 | 16,38 | 15,46 | 15,91 | -2,03% | 319.702,00 |