Scarica l'app Stockscreener
14.76
1.30%
0.20
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 S A Adr (IRS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-17 | $15.03 | $14.56 | $0.465 | 71,669.0 | +1.37% |
| 2025-07-16 | $14.71 | $14.30 | $0.41 | 163,952.0 | +0.07% |
| 2025-07-15 | $14.68 | $14.25 | $0.43 | 138,630.0 | +1.54% |
| 2025-07-14 | $14.37 | $13.76 | $0.615 | 168,083.0 | +2.21% |
| 2025-07-11 | $14.38 | $13.93 | $0.45 | 550,777.0 | -3.04% |
| 2025-07-10 | $14.74 | $14.27 | $0.47 | 173,783.0 | -0.07% |
| 2025-07-09 | $14.70 | $14.30 | $0.40 | 110,082.0 | -0.48% |
| 2025-07-08 | $14.68 | $14.20 | $0.485 | 463,807.0 | +0.55% |
| 2025-07-07 | $14.82 | $14.06 | $0.76 | 201,425.0 | -2.30% |
| 2025-07-03 | $14.90 | $14.40 | $0.50 | 41,562.0 | +2.92% |
| 2025-07-02 | $14.59 | $14.21 | $0.38 | 69,334.0 | +0.07% |
| 2025-07-01 | $14.59 | $13.89 | $0.70 | 160,313.0 | +3.16% |
| 2025-06-30 | $14.40 | $13.75 | $0.65 | 113,448.0 | -1.42% |
| 2025-06-27 | $14.32 | $13.95 | $0.37 | 119,768.0 | -0.07% |
| 2025-06-26 | $14.28 | $13.89 | $0.3875 | 143,188.0 | +1.00% |
| 2025-06-25 | $14.43 | $13.79 | $0.635 | 160,590.0 | -1.89% |
| 2025-06-24 | $14.60 | $13.82 | $0.775 | 195,959.0 | +2.00% |
| 2025-06-23 | $14.29 | $13.46 | $0.83 | 187,508.0 | +0.79% |
| 2025-06-20 | $14.15 | $13.55 | $0.605 | 99,047.0 | +1.02% |
| 2025-06-18 | $14.11 | $13.45 | $0.655 | 114,188.0 | +1.78% |
| 2025-06-17 | $14.13 | $13.40 | $0.73 | 209,354.0 | -1.82% |
Irsa Inversiones Y Representaciones S A 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 S A 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 S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Irsa Inversiones Y Representaciones S A Adr Storia dei prezzi delle azioni (IRS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $15.03 | $13.76 | $1.27 | 2,313,417.0 | +5.96% |
| 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 S A 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% |
Irsa Inversiones Y Representaciones S A Adr Storia dei prezzi delle azioni (IRS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.18 | $8.11 | $1.07 | 2,802,251.6 | -3.15% |
| 2023-11 | $9.10 | $5.69 | $3.41 | 3,224,500.7 | +49.49% |
| 2023-10 | $7.16 | $5.53 | $1.63 | 2,087,319.5 | +1.37% |
| 2023-09 | $7.05 | $5.63 | $1.42 | 1,654,521.8 | -18.61% |
| 2023-08 | $7.38 | $6.31 | $1.07 | 2,849,355.0 | -5.26% |
| 2023-07 | $8.10 | $7.24 | $0.8591 | 1,769,460.2 | -6.40% |
| 2023-06 | $8.28 | $5.69 | $2.59 | 3,316,544.3 | +33.33% |
| 2023-05 | $5.98 | $4.99 | $0.9942 | 845,628.4 | +10.33% |
| 2023-04 | $6.04 | $5.07 | $0.972 | 1,003,149.0 | -4.99% |
| 2023-03 | $6.60 | $4.90 | $1.70 | 1,607,485.7 | -13.67% |
| 2023-02 | $6.85 | $5.52 | $1.33 | 2,315,410.3 | +5.65% |
| 2023-01 | $6.33 | $4.57 | $1.77 | 3,092,078.5 | +33.26% |
0.15%
0.18%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):