15.79
price down icon3.07%   -0.50
after-market 시간 외 거래: 15.79
loading

Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $16.30 $15.12 $1.18 342,772.0 -3.07%
2024-11-21 $16.76 $15.97 $0.7944 205,311.0 -0.43%
2024-11-20 $16.37 $15.59 $0.78 156,130.0 +3.35%
2024-11-19 $15.97 $15.09 $0.88 161,243.0 +0.64%
2024-11-18 $16.07 $14.75 $1.32 218,858.0 +6.86%
2024-11-15 $15.74 $14.58 $1.16 188,079.0 -1.80%
2024-11-14 $15.21 $14.23 $0.98 212,242.0 +5.12%
2024-11-13 $14.51 $14.15 $0.36 141,958.0 -0.21%
2024-11-12 $14.30 $13.82 $0.48 128,833.0 +2.14%
2024-11-11 $14.24 $13.85 $0.39 104,518.0 -1.76%
2024-11-08 $14.65 $14.10 $0.55 225,064.0 -2.53%
2024-11-07 $14.71 $14.04 $0.665 170,332.0 +4.13%
2024-11-06 $14.24 $13.68 $0.56 154,093.0 +3.39%
2024-11-05 $13.73 $13.16 $0.57 107,921.0 +1.95%
2024-11-04 $13.59 $12.87 $0.7189 158,911.0 +0.91%
2024-11-01 $13.34 $12.99 $0.35 165,335.0 +1.46%
2024-10-31 $13.03 $12.51 $0.515 110,201.0 +0.85%
2024-10-30 $13.13 $12.75 $0.3781 149,613.0 -0.15%
2024-10-29 $13.23 $12.70 $0.53 176,216.0 -1.22%
2024-10-28 $13.49 $12.98 $0.505 152,916.0 -1.06%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $16.76 $12.87 $3.89 3,184,372.0 +21.46%
2024-10 $13.49 $11.16 $2.33 2,628,442.0 +14.24%
2024-09 $12.45 $9.81 $2.64 3,911,908.0 +13.23%
2024-08 $11.06 $8.22 $2.84 3,033,399.0 +4.47%
2024-07 $9.79 $8.21 $1.58 3,055,090.0 +7.37%
2024-06 $11.09 $8.76 $2.33 2,638,046.0 -22.36%
2024-05 $11.67 $9.32 $2.35 3,665,803.0 +21.47%
2024-04 $10.40 $8.80 $1.60 3,699,055.0 +1.50%
2024-03 $9.59 $7.32 $2.27 3,663,924.0 +20.77%
2024-02 $9.09 $7.52 $1.57 3,280,193.0 -11.53%
2024-01 $8.96 $7.60 $1.36 2,794,027.0 +1.86%

Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.51 $8.40 $1.11 2,704,841.0 -3.15%
2023-11 $9.43 $5.90 $3.53 3,112,412.0 +49.49%
2023-10 $7.42 $5.73 $1.69 2,014,761.0 +1.37%
2023-09 $7.30 $5.83 $1.47 1,597,008.0 -18.61%
2023-08 $7.65 $6.54 $1.11 2,750,307.0 -5.26%
2023-07 $8.39 $7.50 $0.89 1,707,951.0 -6.40%
2023-06 $8.58 $5.90 $2.68 3,201,256.0 +33.33%
2023-05 $6.20 $5.17 $1.03 816,233.0 +10.33%
2023-04 $6.26 $5.25 $1.01 968,278.0 -4.99%
2023-03 $6.84 $5.08 $1.76 1,551,607.0 -13.67%
2023-02 $7.10 $5.72 $1.38 2,234,923.0 +5.65%
2023-01 $6.56 $4.73 $1.83 2,984,593.0 +33.26%

Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $5.07 $3.91 $1.16 2,145,719.0 +11.68%
2022-11 $4.40 $3.79 $0.6099 758,424.0 +0.23%
2022-10 $4.33 $3.85 $0.4823 1,027,935.0 +4.91%
2022-09 $4.64 $3.49 $1.15 1,661,347.0 +3.83%
2022-08 $4.37 $3.84 $0.528 913,762.0 -5.31%
2022-07 $4.22 $3.16 $1.06 1,238,512.0 +15.00%
2022-06 $4.49 $3.26 $1.23 1,198,933.0 -20.53%
2022-05 $4.74 $4.16 $0.5799 830,614.0 +0.22%
2022-04 $5.77 $4.50 $1.27 1,058,480.0 -9.24%
2022-03 $5.25 $4.49 $0.76 1,005,310.0 +4.84%
2022-02 $4.90 $4.09 $0.8087 1,127,008.0 +7.22%
2022-01 $4.51 $3.88 $0.63 1,016,382.0 +3.99%
$15.28
price up icon 2.14%
real_estate_services CWK
$14.44
price up icon 2.12%
$29.01
price up icon 1.47%
$6.83
price up icon 1.49%
$145.73
price up icon 1.22%
real_estate_services FSV
$192.48
price up icon 0.26%
자본화:     |  볼륨(24시간):