IRSA
Acción ARS
Último cierre
2435.00
-40.00
-1.62%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 2500.00
Mínimo 2410.00
Máximo 2500.00
Volumen 106091
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 2500.00 | 2500.00 | 2410.00 | 2435.00 | 106091 |
| 11/09/2026 | 2490.00 | 2520.00 | 2450.00 | 2475.00 | 60283 |
| 10/09/2026 | 2460.00 | 2530.00 | 2460.00 | 2480.00 | 82353 |
| 09/09/2026 | 2400.00 | 2520.00 | 2355.00 | 2455.00 | 95216 |
| 08/09/2026 | 2370.00 | 2430.00 | 2355.00 | 2400.00 | 75189 |
| 07/09/2026 | 2490.00 | 2490.00 | 2325.00 | 2340.00 | 53151 |
| 04/09/2026 | 2365.00 | 2455.00 | 2360.00 | 2410.00 | 40759 |
| 03/09/2026 | 2445.00 | 2460.00 | 2385.00 | 2395.00 | 105945 |
| 02/09/2026 | 2415.00 | 2440.00 | 2360.00 | 2425.00 | 179373 |
| 01/09/2026 | 2340.00 | 2435.00 | 2340.00 | 2395.00 | 42201 |
| 31/08/2026 | 2345.00 | 2400.00 | 2325.00 | 2380.00 | 67020 |
| 28/08/2026 | 2380.00 | 2405.00 | 2330.00 | 2335.00 | 51627 |
| 27/08/2026 | 2405.00 | 2435.00 | 2360.00 | 2390.00 | 67014 |
| 26/08/2026 | 2430.00 | 2450.00 | 2400.00 | 2405.00 | 106453 |
| 25/08/2026 | 2375.00 | 2420.00 | 2370.00 | 2415.00 | 80876 |
| 24/08/2026 | 2340.00 | 2420.00 | 2340.00 | 2400.00 | 36601 |
| 21/08/2026 | 2335.00 | 2365.00 | 2300.00 | 2345.00 | 88917 |
| 20/08/2026 | 2340.00 | 2345.00 | 2275.00 | 2295.00 | 85653 |
| 19/08/2026 | 2265.00 | 2335.00 | 2265.00 | 2320.00 | 40359 |
| 18/08/2026 | 2310.00 | 2315.00 | 2230.00 | 2245.00 | 140841 |
| 14/08/2026 | 2315.00 | 2360.00 | 2285.00 | 2300.00 | 103472 |
| 13/08/2026 | 2340.00 | 2360.00 | 2295.00 | 2320.00 | 103544 |
| 12/08/2026 | 2295.00 | 2350.00 | 2270.00 | 2325.00 | 111400 |
| 11/08/2026 | 2310.00 | 2375.00 | 2275.00 | 2290.00 | 77904 |
| 10/08/2026 | 2375.00 | 2385.00 | 2320.00 | 2330.00 | 53483 |
| 07/08/2026 | 2365.00 | 2365.00 | 2310.00 | 2350.00 | 63034 |
| 06/08/2026 | 2345.00 | 2380.00 | 2310.00 | 2315.00 | 77097 |
| 05/08/2026 | 2360.00 | 2380.00 | 2340.00 | 2340.00 | 31245 |
| 04/08/2026 | 2410.00 | 2445.00 | 2345.00 | 2355.00 | 68121 |
| 03/08/2026 | 2390.00 | 2445.00 | 2390.00 | 2415.00 | 24765 |
| 31/07/2026 | 2405.00 | 2485.00 | 2390.00 | 2400.00 | 137078 |
| 30/07/2026 | 2425.00 | 2485.00 | 2415.00 | 2435.00 | 99150 |
| 29/07/2026 | 2480.00 | 2500.00 | 2425.00 | 2465.00 | 56478 |
| 28/07/2026 | 2480.00 | 2490.00 | 2425.00 | 2480.00 | 75045 |
| 27/07/2026 | 2380.00 | 2490.00 | 2380.00 | 2475.00 | 85019 |
| 24/07/2026 | 2385.00 | 2425.00 | 2365.00 | 2365.00 | 35065 |
| 23/07/2026 | 2450.00 | 2455.00 | 2375.00 | 2380.00 | 45704 |
| 22/07/2026 | 2425.00 | 2470.00 | 2405.00 | 2450.00 | 157942 |
| 21/07/2026 | 2345.00 | 2455.00 | 2345.00 | 2420.00 | 66459 |
| 20/07/2026 | 2340.00 | 2405.00 | 2320.00 | 2380.00 | 41278 |
| 17/07/2026 | 2390.00 | 2430.00 | 2320.00 | 2360.00 | 56576 |
| 16/07/2026 | 2400.00 | 2435.00 | 2370.00 | 2380.00 | 45332 |
| 15/07/2026 | 2425.00 | 2435.00 | 2360.00 | 2420.00 | 25576 |
| 14/07/2026 | 2380.00 | 2420.00 | 2335.00 | 2405.00 | 39867 |
| 13/07/2026 | 2415.00 | 2450.00 | 2370.00 | 2375.00 | 70148 |
| 10/07/2026 | 2410.00 | 2440.00 | 2370.00 | 2420.00 | 18168 |
| 08/07/2026 | 2445.00 | 2450.00 | 2390.00 | 2405.00 | 36303 |
| 07/07/2026 | 2545.00 | 2550.00 | 2390.00 | 2420.00 | 43959 |
| 06/07/2026 | 2470.00 | 2525.00 | 2450.00 | 2515.00 | 112461 |
| 03/07/2026 | 2500.00 | 2540.00 | 2410.00 | 2450.00 | 26511 |