Scarica l'app Stockscreener
15.25
1.40%
0.22
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Irsa Inversiones Y Representaciones Sa Adr (IRS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-02 | $15.39 | $14.97 | $0.42 | 33,179.0 | +1.40% |
| 2026-09-01 | $15.18 | $14.82 | $0.36 | 74,135.0 | +0.47% |
| 2026-08-31 | $15.00 | $14.54 | $0.46 | 262,116.0 | +2.19% |
| 2026-08-28 | $15.26 | $14.52 | $0.74 | 112,314.0 | -1.88% |
| 2026-08-27 | $15.15 | $14.78 | $0.37 | 94,462.0 | -0.80% |
| 2026-08-26 | $15.29 | $14.95 | $0.34 | 138,145.0 | -0.73% |
| 2026-08-25 | $15.21 | $14.87 | $0.34 | 109,721.0 | +0.46% |
| 2026-08-24 | $15.14 | $14.64 | $0.50 | 127,780.0 | +1.75% |
| 2026-08-21 | $15.20 | $14.61 | $0.59 | 91,904.0 | +1.93% |
| 2026-08-20 | $14.87 | $14.42 | $0.445 | 110,673.0 | -1.36% |
| 2026-08-19 | $14.77 | $14.41 | $0.3613 | 95,090.0 | +2.50% |
| 2026-08-18 | $14.74 | $14.15 | $0.595 | 175,577.0 | -1.78% |
| 2026-08-17 | $14.97 | $14.55 | $0.42 | 100,618.0 | -0.41% |
| 2026-08-14 | $14.79 | $14.52 | $0.275 | 131,359.0 | -0.41% |
| 2026-08-13 | $14.89 | $14.52 | $0.37 | 150,794.0 | +0.75% |
| 2026-08-12 | $14.82 | $14.41 | $0.41 | 140,947.0 | +0.76% |
| 2026-08-11 | $15.10 | $14.43 | $0.67 | 168,722.0 | -2.09% |
| 2026-08-10 | $14.99 | $14.70 | $0.295 | 84,171.0 | -0.60% |
| 2026-08-07 | $15.04 | $14.65 | $0.395 | 113,896.0 | +1.08% |
| 2026-08-06 | $15.19 | $14.64 | $0.55 | 101,546.0 | -1.00% |
| 2026-08-05 | $15.07 | $14.92 | $0.15 | 46,143.0 | -0.27% |
| 2026-08-04 | $15.39 | $14.90 | $0.4921 | 90,058.0 | -1.71% |
Irsa Inversiones Y Representaciones Sa Adr Stock (IRS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Irsa Inversiones Y Representaciones Sa Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IRS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Irsa Inversiones Y Representaciones Sa Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Irsa Inversiones Y Representaciones Sa Adr Storia dei prezzi delle azioni (IRS) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $15.39 | $14.82 | $0.57 | 107,314.0 | +1.87% |
| 2026-08 | $15.50 | $14.15 | $1.35 | 2,541,323.0 | -1.38% |
| 2026-07 | $16.31 | $14.74 | $1.57 | 3,345,009.0 | -1.75% |
| 2026-06 | $17.45 | $14.56 | $2.89 | 3,199,132.0 | +0.00% |
| 2026-05 | $15.74 | $13.27 | $2.47 | 3,801,704.0 | +10.52% |
| 2026-04 | $17.30 | $13.82 | $3.48 | 3,330,203.0 | -13.82% |
| 2026-03 | $16.26 | $13.51 | $2.75 | 4,826,372.0 | +1.69% |
| 2026-02 | $17.75 | $14.62 | $3.13 | 3,471,057.0 | -8.39% |
| 2026-01 | $19.14 | $15.50 | $3.64 | 3,361,463.0 | +5.20% |
Irsa Inversiones Y Representaciones Sa Adr Storia dei prezzi delle azioni (IRS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $16.97 | $14.44 | $2.53 | 3,030,267.0 | +7.96% |
| 2025-11 | $17.21 | $13.89 | $3.32 | 3,738,924.0 | -0.32% |
| 2025-10 | $16.30 | $10.87 | $5.43 | 8,303,453.0 | +30.91% |
| 2025-09 | $14.67 | $11.29 | $3.38 | 7,295,230.0 | -19.46% |
| 2025-08 | $16.83 | $14.13 | $2.70 | 3,836,328.0 | -1.28% |
| 2025-07 | $16.43 | $13.76 | $2.67 | 3,864,526.0 | +6.89% |
| 2025-06 | $15.50 | $13.40 | $2.10 | 2,850,052.0 | -7.75% |
| 2025-05 | $16.14 | $13.51 | $2.63 | 2,804,830.0 | +8.71% |
| 2025-04 | $14.80 | $10.61 | $4.19 | 3,460,813.0 | +7.67% |
| 2025-03 | $14.12 | $12.58 | $1.54 | 2,341,379.0 | -2.79% |
| 2025-02 | $14.88 | $12.52 | $2.36 | 2,912,927.0 | -10.28% |
| 2025-01 | $16.43 | $14.30 | $2.13 | 4,036,338.0 | -0.94% |
Irsa Inversiones Y Representaciones Sa Adr Storia dei prezzi delle azioni (IRS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $17.67 | $14.85 | $2.82 | 3,900,224.0 | -12.03% |
| 2024-11 | $17.35 | $12.42 | $4.93 | 4,397,666.7 | +36.51% |
| 2024-10 | $13.02 | $10.77 | $2.25 | 2,723,101.3 | +14.24% |
| 2024-09 | $12.02 | $9.47 | $2.55 | 4,052,789.3 | +13.23% |
| 2024-08 | $10.68 | $7.93 | $2.75 | 3,142,642.2 | +4.47% |
| 2024-07 | $9.45 | $7.92 | $1.53 | 3,165,114.3 | +7.37% |
| 2024-06 | $10.70 | $8.46 | $2.25 | 2,733,051.1 | -22.36% |
| 2024-05 | $11.26 | $9.00 | $2.26 | 3,797,821.2 | +21.47% |
| 2024-04 | $10.04 | $8.49 | $1.54 | 3,832,270.7 | +1.50% |
| 2024-03 | $9.26 | $7.06 | $2.19 | 3,795,874.5 | +20.77% |
| 2024-02 | $8.77 | $7.26 | $1.52 | 3,398,324.1 | -11.53% |
| 2024-01 | $8.65 | $7.34 | $1.31 | 2,894,649.5 | +1.86% |
1.48%
1.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):