Scarica l'app Stockscreener
13.31
0.83%
0.11
Dopo l'orario di chiusura:
13.30
-0.010
-0.08%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $13.50 | $12.96 | $0.54 | 60,532.0 | +0.83% |
| 2025-04-01 | $13.38 | $12.67 | $0.71 | 77,313.0 | +2.33% |
| 2025-03-31 | $13.03 | $12.64 | $0.39 | 99,193.0 | -2.49% |
| 2025-03-28 | $13.59 | $12.92 | $0.665 | 64,592.0 | -2.00% |
| 2025-03-27 | $13.94 | $13.30 | $0.64 | 104,375.0 | -0.22% |
| 2025-03-26 | $13.76 | $13.33 | $0.425 | 53,752.0 | -0.29% |
| 2025-03-25 | $13.77 | $13.21 | $0.555 | 124,419.0 | +1.19% |
| 2025-03-24 | $13.99 | $13.41 | $0.58 | 37,608.0 | -2.47% |
| 2025-03-21 | $13.81 | $13.05 | $0.76 | 89,801.0 | +2.77% |
| 2025-03-20 | $13.68 | $13.21 | $0.47 | 50,501.0 | -0.74% |
| 2025-03-19 | $13.65 | $12.68 | $0.97 | 112,485.0 | +3.30% |
| 2025-03-18 | $13.64 | $13.03 | $0.6065 | 98,444.0 | -4.81% |
| 2025-03-17 | $14.00 | $13.31 | $0.687 | 129,288.0 | +2.31% |
| 2025-03-14 | $13.94 | $13.12 | $0.8191 | 286,487.0 | +2.60% |
| 2025-03-13 | $14.00 | $13.02 | $0.98 | 137,173.0 | -6.11% |
| 2025-03-12 | $14.12 | $13.31 | $0.81 | 167,791.0 | +5.06% |
| 2025-03-11 | $13.44 | $12.58 | $0.8644 | 162,269.0 | +3.36% |
| 2025-03-10 | $13.20 | $12.60 | $0.60 | 247,522.0 | -3.90% |
| 2025-03-07 | $13.45 | $12.90 | $0.55 | 59,241.0 | +1.68% |
| 2025-03-06 | $13.27 | $12.91 | $0.36 | 100,945.0 | -1.50% |
| 2025-03-05 | $13.39 | $12.90 | $0.49 | 69,355.0 | +0.76% |
| 2025-03-04 | $13.26 | $13.09 | $0.17 | 15,233.0 | -2.51% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.50 | $12.67 | $0.83 | 198,377.0 | +3.18% |
| 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% |
0.82%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):