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 |
|---|---|---|---|---|---|
| 04/11/2024 | 1421.33 | 1448.49 | 1339.85 | 1403.22 | 210495 |
| 01/11/2024 | 1339.85 | 1425.86 | 1339.85 | 1398.70 | 253788 |
| 31/10/2024 | 1272.05 | 1301.15 | 1230.48 | 1284.52 | 149686 |
| 30/10/2024 | 1267.89 | 1272.05 | 1234.64 | 1255.42 | 222981 |
| 29/10/2024 | 1284.52 | 1284.52 | 1238.80 | 1247.11 | 261130 |
| 28/10/2024 | 1288.68 | 1305.31 | 1251.27 | 1255.42 | 171785 |
| 25/10/2024 | 1247.11 | 1288.68 | 1247.11 | 1280.37 | 215717 |
| 24/10/2024 | 1218.01 | 1247.11 | 1205.54 | 1242.95 | 124186 |
| 23/10/2024 | 1226.32 | 1226.32 | 1188.91 | 1218.01 | 139466 |
| 22/10/2024 | 1209.70 | 1226.32 | 1197.22 | 1222.17 | 79981 |
| 21/10/2024 | 1213.85 | 1247.11 | 1201.38 | 1209.70 | 113968 |
| 18/10/2024 | 1238.80 | 1247.11 | 1226.32 | 1242.95 | 215654 |
| 17/10/2024 | 1238.80 | 1247.11 | 1197.22 | 1226.32 | 263689 |
| 16/10/2024 | 1247.11 | 1255.42 | 1197.22 | 1201.38 | 135219 |
| 15/10/2024 | 1205.54 | 1259.58 | 1188.91 | 1242.95 | 743278 |
| 14/10/2024 | 1213.85 | 1247.11 | 1201.38 | 1218.01 | 245869 |
| 10/10/2024 | 1218.01 | 1242.95 | 1188.91 | 1218.01 | 155763 |
| 09/10/2024 | 1209.70 | 1218.01 | 1184.75 | 1213.85 | 137064 |
| 08/10/2024 | 1218.01 | 1230.48 | 1193.07 | 1213.85 | 97683 |
| 07/10/2024 | 1213.85 | 1242.95 | 1197.22 | 1213.85 | 174292 |
| 04/10/2024 | 1188.91 | 1242.95 | 1180.60 | 1238.80 | 206227 |
| 03/10/2024 | 1209.70 | 1209.70 | 1159.81 | 1188.91 | 193237 |
| 02/10/2024 | 1230.48 | 1230.48 | 1172.28 | 1176.44 | 79423 |
| 01/10/2024 | 1188.91 | 1218.01 | 1151.50 | 1201.38 | 216238 |
| 30/09/2024 | 1222.17 | 1230.48 | 1159.81 | 1176.44 | 327890 |
| 27/09/2024 | 1180.60 | 1234.64 | 1180.60 | 1222.17 | 228818 |
| 26/09/2024 | 1163.97 | 1197.22 | 1163.97 | 1176.44 | 200477 |
| 25/09/2024 | 1180.60 | 1184.75 | 1143.18 | 1163.97 | 224785 |
| 24/09/2024 | 1184.75 | 1209.70 | 1168.13 | 1176.44 | 131222 |
| 23/09/2024 | 1188.91 | 1201.38 | 1168.13 | 1193.07 | 84515 |
| 20/09/2024 | 1218.01 | 1218.01 | 1180.60 | 1193.07 | 122492 |
| 19/09/2024 | 1201.38 | 1226.32 | 1193.07 | 1209.70 | 172253 |
| 18/09/2024 | 1222.17 | 1242.95 | 1163.97 | 1184.75 | 280266 |
| 17/09/2024 | 1255.42 | 1259.58 | 1213.85 | 1222.17 | 179954 |
| 16/09/2024 | 1280.37 | 1280.37 | 1238.80 | 1242.95 | 176325 |
| 13/09/2024 | 1238.80 | 1259.58 | 1213.85 | 1251.27 | 185931 |
| 12/09/2024 | 1238.80 | 1263.74 | 1218.01 | 1234.64 | 320744 |
| 11/09/2024 | 1251.27 | 1276.21 | 1230.48 | 1238.80 | 410753 |
| 10/09/2024 | 1255.42 | 1259.58 | 1209.70 | 1242.95 | 596264 |
| 09/09/2024 | 1234.64 | 1330.25 | 1234.64 | 1259.58 | 737153 |
| 06/09/2024 | 1259.58 | 1259.58 | 1188.91 | 1234.64 | 614094 |
| 05/09/2024 | 1230.48 | 1292.84 | 1230.48 | 1255.42 | 904851 |
| 04/09/2024 | 1118.24 | 1230.48 | 1118.24 | 1218.01 | 456756 |
| 03/09/2024 | 1105.77 | 1134.87 | 1080.83 | 1114.08 | 256085 |