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 |
|---|---|---|---|---|---|
| 20/04/2026 | 2360.00 | 2365.00 | 2295.00 | 2310.00 | 83803 |
| 17/04/2026 | 2350.00 | 2395.00 | 2315.00 | 2330.00 | 108196 |
| 16/04/2026 | 2340.00 | 2355.00 | 2315.00 | 2340.00 | 41679 |
| 15/04/2026 | 2400.00 | 2425.00 | 2310.00 | 2315.00 | 78072 |
| 14/04/2026 | 2320.00 | 2395.00 | 2320.00 | 2370.00 | 161719 |
| 13/04/2026 | 2360.00 | 2375.00 | 2295.00 | 2320.00 | 52537 |
| 10/04/2026 | 2400.00 | 2500.00 | 2350.00 | 2370.00 | 114585 |
| 09/04/2026 | 2475.00 | 2500.00 | 2410.00 | 2445.00 | 75648 |
| 08/04/2026 | 2405.00 | 2510.00 | 2405.00 | 2470.00 | 265560 |
| 07/04/2026 | 2500.00 | 2525.00 | 2390.00 | 2410.00 | 66527 |
| 06/04/2026 | 2440.00 | 2500.00 | 2425.00 | 2495.00 | 197771 |
| 01/04/2026 | 2395.00 | 2480.00 | 2350.00 | 2475.00 | 169441 |
| 31/03/2026 | 2250.00 | 2390.00 | 2250.00 | 2370.00 | 137001 |
| 30/03/2026 | 2200.00 | 2290.00 | 2170.00 | 2265.00 | 108807 |
| 27/03/2026 | 2240.00 | 2245.00 | 2130.00 | 2230.00 | 177135 |
| 26/03/2026 | 2235.00 | 2320.00 | 2195.00 | 2220.00 | 117771 |
| 25/03/2026 | 2190.00 | 2300.00 | 2190.00 | 2235.00 | 123552 |
| 23/03/2026 | 2000.00 | 2160.00 | 1970.00 | 2120.00 | 53514 |
| 20/03/2026 | 2120.00 | 2140.00 | 1980.00 | 2000.00 | 333419 |
| 19/03/2026 | 2105.00 | 2130.00 | 2045.00 | 2110.00 | 108571 |
| 18/03/2026 | 2130.00 | 2180.00 | 2085.00 | 2105.00 | 66306 |
| 17/03/2026 | 2155.00 | 2200.00 | 2125.00 | 2140.00 | 155762 |
| 16/03/2026 | 2120.00 | 2170.00 | 2090.00 | 2150.00 | 330084 |
| 13/03/2026 | 2200.00 | 2215.00 | 2105.00 | 2130.00 | 179657 |
| 12/03/2026 | 2235.00 | 2235.00 | 2165.00 | 2180.00 | 43563 |
| 11/03/2026 | 2225.00 | 2280.00 | 2205.00 | 2215.00 | 197323 |
| 10/03/2026 | 2180.00 | 2300.00 | 2165.00 | 2220.00 | 344361 |
| 09/03/2026 | 2120.00 | 2195.00 | 2085.00 | 2180.00 | 137625 |
| 06/03/2026 | 2115.00 | 2210.00 | 2085.00 | 2120.00 | 115579 |
| 05/03/2026 | 2175.00 | 2260.00 | 2105.00 | 2115.00 | 50538 |
| 04/03/2026 | 2200.00 | 2220.00 | 2155.00 | 2205.00 | 88897 |
| 03/03/2026 | 2250.00 | 2265.00 | 2145.00 | 2195.00 | 941211 |
| 02/03/2026 | 2290.00 | 2330.00 | 2230.00 | 2265.00 | 133264 |
| 27/02/2026 | 2370.00 | 2410.00 | 2265.00 | 2280.00 | 78824 |
| 26/02/2026 | 2390.00 | 2410.00 | 2310.00 | 2360.00 | 84615 |
| 25/02/2026 | 2320.00 | 2365.00 | 2270.00 | 2355.00 | 89735 |
| 24/02/2026 | 2295.00 | 2360.00 | 2230.00 | 2345.00 | 63746 |
| 23/02/2026 | 2425.00 | 2425.00 | 2240.00 | 2295.00 | 156357 |
| 20/02/2026 | 2200.00 | 2375.00 | 2160.00 | 2360.00 | 591986 |
| 19/02/2026 | 2110.00 | 2230.00 | 2105.00 | 2180.00 | 208667 |
| 18/02/2026 | 2235.00 | 2235.00 | 2130.00 | 2145.00 | 46738 |
| 13/02/2026 | 2235.00 | 2260.00 | 2205.00 | 2230.00 | 104020 |
| 12/02/2026 | 2420.00 | 2420.00 | 2215.00 | 2230.00 | 78953 |
| 11/02/2026 | 2405.00 | 2405.00 | 2315.00 | 2335.00 | 104963 |
| 10/02/2026 | 2370.00 | 2440.00 | 2275.00 | 2365.00 | 372826 |
| 09/02/2026 | 2405.00 | 2440.00 | 2320.00 | 2370.00 | 221514 |
| 06/02/2026 | 2375.00 | 2445.00 | 2355.00 | 2405.00 | 171435 |
| 05/02/2026 | 2440.00 | 2495.00 | 2310.00 | 2375.00 | 101047 |
| 04/02/2026 | 2470.00 | 2555.00 | 2350.00 | 2415.00 | 171522 |
| 03/02/2026 | 2550.00 | 2700.00 | 2435.00 | 2465.00 | 159581 |