loading

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

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-06 $11.65 $11.39 $0.26 131,473.0 -0.87%
2025-10-03 $11.91 $11.40 $0.51 236,122.0 -1.37%
2025-10-02 $11.80 $11.25 $0.55 322,839.0 +0.78%
2025-10-01 $11.90 $11.44 $0.46 245,695.0 -2.28%
2025-09-30 $12.43 $11.70 $0.7325 276,942.0 -3.03%
2025-09-29 $12.31 $11.90 $0.41 270,034.0 +2.01%
2025-09-26 $12.95 $11.87 $1.08 360,875.0 -5.90%
2025-09-25 $13.19 $12.40 $0.7925 232,506.0 -3.93%
2025-09-24 $13.38 $12.65 $0.725 346,840.0 +4.66%
2025-09-23 $13.25 $12.52 $0.734 213,111.0 -2.32%
2025-09-22 $13.08 $12.50 $0.58 454,117.0 +8.92%
2025-09-19 $12.36 $11.55 $0.805 544,315.0 +3.21%
2025-09-18 $12.06 $11.29 $0.77 444,026.0 -4.24%
2025-09-17 $12.87 $11.88 $0.988 200,130.0 +0.75%
2025-09-16 $12.25 $11.89 $0.36 215,300.0 +1.36%
2025-09-15 $12.25 $11.75 $0.50 237,290.0 -0.84%
2025-09-12 $12.72 $11.82 $0.90 337,156.0 -5.41%
2025-09-11 $13.16 $12.50 $0.66 190,921.0 -3.38%
2025-09-10 $13.34 $12.54 $0.80 407,370.0 +4.00%
2025-09-09 $13.30 $12.44 $0.865 421,101.0 -0.71%
2025-09-08 $13.10 $11.33 $1.77 1,016,527.0 -12.14%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $11.91 $11.25 $0.66 936,129.0 -3.72%
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 S A Adr 주식 (IRS) 가격 이력 2024

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

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%
$17.78
price down icon 2.04%
real_estate_services CWK
$15.58
price down icon 1.74%
$7.62
price down icon 2.68%
$8.355
price up icon 3.08%
$153.53
price down icon 1.11%
real_estate_services FSV
$188.93
price down icon 0.01%
자본화:     |  볼륨(24시간):