Stockscreener 앱 받기
16.34
0.31%
-0.01
Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $16.58 | $16.11 | $0.47 | 43,676.0 | -0.31% |
| 2025-08-12 | $16.83 | $16.10 | $0.73 | 204,182.0 | +2.25% |
| 2025-08-11 | $16.01 | $15.48 | $0.5303 | 173,213.0 | +1.85% |
| 2025-08-08 | $16.30 | $15.51 | $0.79 | 154,689.0 | -1.63% |
| 2025-08-07 | $16.43 | $15.79 | $0.64 | 171,452.0 | -0.56% |
| 2025-08-06 | $16.14 | $15.47 | $0.67 | 137,624.0 | +4.09% |
| 2025-08-05 | $15.56 | $14.92 | $0.645 | 139,068.0 | +1.31% |
| 2025-08-04 | $15.37 | $14.77 | $0.60 | 191,062.0 | +3.19% |
| 2025-08-01 | $15.28 | $14.52 | $0.7646 | 91,993.0 | -0.94% |
| 2025-07-31 | $16.04 | $14.78 | $1.26 | 198,648.0 | -5.64% |
| 2025-07-30 | $16.32 | $15.60 | $0.725 | 150,502.0 | -2.89% |
| 2025-07-29 | $16.43 | $15.31 | $1.12 | 210,667.0 | +4.50% |
| 2025-07-28 | $15.75 | $15.36 | $0.39 | 192,842.0 | -0.32% |
| 2025-07-25 | $15.62 | $15.20 | $0.425 | 164,286.0 | +2.43% |
| 2025-07-24 | $15.23 | $14.59 | $0.64 | 120,250.0 | +1.20% |
| 2025-07-23 | $15.06 | $14.96 | $0.105 | 86,064.0 | +3.44% |
| 2025-07-22 | $14.84 | $14.29 | $0.55 | 186,104.0 | -1.49% |
| 2025-07-21 | $14.95 | $14.63 | $0.32 | 128,719.0 | +0.34% |
| 2025-07-18 | $15.07 | $14.65 | $0.42 | 62,781.0 | -1.34% |
| 2025-07-17 | $15.03 | $14.56 | $0.465 | 121,915.0 | +2.47% |
| 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% |
Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 연도별 가격 이력
이 심층 분석에서는 Irsa Inversiones Y Representaciones S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Irsa Inversiones Y Representaciones S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $16.83 | $14.52 | $2.31 | 1,306,959.0 | +9.47% |
| 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 S A Adr 주식 (IRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (IRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.15%
1.94%
자본화:
|
볼륨(24시간):