Scarica l'app Stockscreener
15.81
2.33%
0.36
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 |
|---|---|---|---|---|---|
| 2026-07-02 | $16.31 | $15.52 | $0.7949 | 124,655.0 | +2.33% |
| 2026-07-01 | $15.72 | $14.86 | $0.86 | 128,820.0 | +0.06% |
| 2026-06-30 | $15.61 | $15.25 | $0.3639 | 81,992.0 | +0.72% |
| 2026-06-29 | $15.74 | $15.30 | $0.44 | 79,295.0 | -1.48% |
| 2026-06-26 | $15.76 | $15.14 | $0.62 | 53,060.0 | +1.10% |
| 2026-06-25 | $16.26 | $15.33 | $0.9299 | 159,861.0 | -2.84% |
| 2026-06-24 | $16.30 | $15.72 | $0.58 | 97,547.0 | -2.04% |
| 2026-06-23 | $16.25 | $15.93 | $0.32 | 57,825.0 | -0.80% |
| 2026-06-22 | $16.78 | $16.00 | $0.779 | 85,518.0 | -1.93% |
| 2026-06-18 | $16.87 | $16.39 | $0.485 | 130,459.0 | +1.16% |
| 2026-06-17 | $17.25 | $16.31 | $0.945 | 106,876.0 | -2.26% |
| 2026-06-16 | $17.40 | $16.68 | $0.7174 | 78,536.0 | -2.72% |
| 2026-06-15 | $17.45 | $16.39 | $1.06 | 163,035.0 | +3.54% |
| 2026-06-12 | $17.00 | $16.29 | $0.7084 | 97,901.0 | -1.24% |
| 2026-06-11 | $17.00 | $15.34 | $1.66 | 382,424.0 | +11.70% |
| 2026-06-10 | $15.61 | $15.00 | $0.61 | 134,937.0 | -2.89% |
| 2026-06-09 | $15.80 | $14.92 | $0.8799 | 178,670.0 | +1.10% |
| 2026-06-08 | $15.67 | $14.94 | $0.73 | 360,292.0 | +1.78% |
| 2026-06-05 | $15.47 | $15.05 | $0.42 | 220,246.0 | -1.05% |
| 2026-06-04 | $15.55 | $14.83 | $0.72 | 278,753.0 | +3.10% |
| 2026-06-03 | $15.19 | $14.56 | $0.63 | 166,261.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $16.31 | $14.86 | $1.45 | 378,130.0 | +2.40% |
| 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% |
1.62%
0.81%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):