Stockscreener 앱 받기
14.13
0.07%
-0.010
Irsa Inversiones Y Representaciones Sa Adr 주식 (IRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $14.55 | $14.01 | $0.54 | 177,662.0 | -0.07% |
| 2026-10-15 | $14.20 | $13.79 | $0.41 | 80,508.0 | +2.46% |
| 2026-10-14 | $14.21 | $13.76 | $0.45 | 178,529.0 | -3.16% |
| 2026-10-13 | $14.61 | $13.86 | $0.7499 | 264,010.0 | +3.19% |
| 2026-10-12 | $13.87 | $13.59 | $0.285 | 71,312.0 | +1.10% |
| 2026-10-09 | $13.78 | $13.43 | $0.35 | 214,880.0 | -1.37% |
| 2026-10-08 | $14.15 | $13.69 | $0.4626 | 59,997.0 | -1.00% |
| 2026-10-07 | $14.30 | $13.94 | $0.36 | 160,803.0 | -1.96% |
| 2026-10-06 | $14.40 | $14.06 | $0.34 | 175,561.0 | +2.29% |
| 2026-10-05 | $14.10 | $13.41 | $0.69 | 157,665.0 | +4.42% |
| 2026-10-02 | $13.53 | $13.23 | $0.30 | 162,374.0 | +1.21% |
| 2026-10-01 | $13.84 | $13.11 | $0.73 | 563,442.0 | -5.17% |
| 2026-09-30 | $14.17 | $13.79 | $0.3783 | 177,165.0 | -0.36% |
| 2026-09-29 | $14.26 | $13.92 | $0.3399 | 216,213.0 | -1.90% |
| 2026-09-28 | $14.93 | $14.23 | $0.7037 | 125,275.0 | -3.46% |
| 2026-09-25 | $14.93 | $14.60 | $0.3299 | 132,403.0 | -0.34% |
| 2026-09-24 | $15.27 | $14.68 | $0.5878 | 144,571.0 | -2.05% |
| 2026-09-23 | $15.38 | $14.92 | $0.46 | 128,374.0 | -1.82% |
| 2026-09-22 | $15.84 | $15.05 | $0.7941 | 211,351.0 | -1.35% |
| 2026-09-21 | $15.70 | $15.33 | $0.37 | 236,376.0 | +0.84% |
| 2026-09-18 | $16.40 | $15.45 | $0.954 | 108,526.0 | -3.43% |
| 2026-09-17 | $16.23 | $15.31 | $0.92 | 196,171.0 | +4.03% |
Irsa Inversiones Y Representaciones Sa Adr 주식 (IRS) 연도별 가격 이력
이 심층 분석에서는 Irsa Inversiones Y Representaciones Sa 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 Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irsa Inversiones Y Representaciones Sa Adr 주식 (IRS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $14.61 | $13.11 | $1.50 | 2,266,743.0 | +1.51% |
| 2026-09 | $16.40 | $13.79 | $2.61 | 3,797,916.0 | -6.95% |
| 2026-08 | $15.50 | $14.15 | $1.35 | 2,541,323.0 | -1.38% |
| 2026-07 | $16.31 | $14.74 | $1.57 | 3,345,009.0 | -1.75% |
| 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 주식 (IRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 | 4,397,665.0 | +36.51% |
| 2024-10 | $13.02 | $10.77 | $2.25 | 2,723,102.0 | +14.24% |
| 2024-09 | $12.02 | $9.47 | $2.55 | 4,052,789.0 | +13.23% |
| 2024-08 | $10.68 | $7.93 | $2.75 | 3,142,643.0 | +4.47% |
| 2024-07 | $9.45 | $7.92 | $1.53 | 3,165,112.0 | +7.37% |
| 2024-06 | $10.70 | $8.46 | $2.25 | 2,733,052.0 | -22.36% |
| 2024-05 | $11.26 | $9.00 | $2.26 | 3,797,823.0 | +21.47% |
| 2024-04 | $10.04 | $8.49 | $1.54 | 3,832,269.0 | +1.50% |
| 2024-03 | $9.26 | $7.06 | $2.19 | 3,795,872.0 | +20.77% |
| 2024-02 | $8.77 | $7.26 | $1.52 | 3,398,326.0 | -11.53% |
| 2024-01 | $8.65 | $7.34 | $1.31 | 2,894,650.0 | +1.86% |
0.85%
0.52%
자본화:
|
볼륨(24시간):