Stockscreener 앱 받기
14.62
4.73%
0.66
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $14.80 | $14.05 | $0.75 | 94,329.0 | +4.73% |
| 2025-04-16 | $14.28 | $13.68 | $0.60 | 88,986.0 | +0.43% |
| 2025-04-15 | $14.25 | $13.70 | $0.55 | 300,501.0 | +0.14% |
| 2025-04-14 | $14.55 | $13.31 | $1.24 | 383,435.0 | +8.69% |
| 2025-04-11 | $13.04 | $12.00 | $1.04 | 127,929.0 | +6.77% |
| 2025-04-10 | $12.35 | $11.17 | $1.18 | 90,515.0 | -2.61% |
| 2025-04-09 | $12.70 | $10.61 | $2.09 | 212,017.0 | +6.78% |
| 2025-04-08 | $12.45 | $11.37 | $1.08 | 167,022.0 | -2.21% |
| 2025-04-07 | $12.55 | $11.54 | $1.02 | 209,233.0 | -6.29% |
| 2025-04-04 | $12.90 | $11.41 | $1.49 | 361,089.0 | -2.86% |
| 2025-04-03 | $13.48 | $12.75 | $0.7328 | 114,517.0 | -2.93% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $14.80 | $10.61 | $4.19 | 2,381,747.0 | +13.33% |
| 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% |
1.56%
1.60%
자본화:
|
볼륨(24시간):