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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2640.00 | 2705.00 | 2510.00 | 2520.00 | 109904 |
| 30/01/2026 | 2705.00 | 2785.00 | 2610.00 | 2635.00 | 217031 |
| 29/01/2026 | 2700.00 | 2800.00 | 2680.00 | 2725.00 | 234293 |
| 28/01/2026 | 2790.00 | 2870.00 | 2705.00 | 2735.00 | 325311 |
| 27/01/2026 | 2600.00 | 2815.00 | 2580.00 | 2790.00 | 238430 |
| 26/01/2026 | 2505.00 | 2670.00 | 2450.00 | 2620.00 | 215528 |
| 23/01/2026 | 2480.00 | 2550.00 | 2475.00 | 2505.00 | 122257 |
| 22/01/2026 | 2485.00 | 2520.00 | 2420.00 | 2485.00 | 311594 |
| 21/01/2026 | 2450.00 | 2530.00 | 2440.00 | 2485.00 | 165698 |
| 20/01/2026 | 2450.00 | 2520.00 | 2430.00 | 2470.00 | 135081 |
| 19/01/2026 | 2535.00 | 2575.00 | 2430.00 | 2450.00 | 62176 |
| 16/01/2026 | 2500.00 | 2555.00 | 2470.00 | 2535.00 | 220013 |
| 15/01/2026 | 2555.00 | 2565.00 | 2465.00 | 2500.00 | 159312 |
| 14/01/2026 | 2565.00 | 2620.00 | 2500.00 | 2570.00 | 232033 |
| 13/01/2026 | 2560.00 | 2645.00 | 2465.00 | 2565.00 | 370918 |
| 12/01/2026 | 2495.00 | 2590.00 | 2390.00 | 2575.00 | 192014 |
| 09/01/2026 | 2480.00 | 2550.00 | 2430.00 | 2490.00 | 306245 |
| 08/01/2026 | 2500.00 | 2545.00 | 2400.00 | 2480.00 | 295751 |
| 07/01/2026 | 2500.00 | 2615.00 | 2400.00 | 2435.00 | 305218 |
| 06/01/2026 | 2505.00 | 2540.00 | 2460.00 | 2500.00 | 316042 |
| 05/01/2026 | 2550.00 | 2620.00 | 2460.00 | 2480.00 | 397439 |
| 02/01/2026 | 2600.00 | 2745.00 | 2505.00 | 2555.00 | 139607 |
| 30/12/2025 | 2495.00 | 2585.00 | 2485.00 | 2550.00 | 189113 |
| 29/12/2025 | 2445.00 | 2505.00 | 2400.00 | 2485.00 | 152813 |
| 26/12/2025 | 2300.00 | 2460.00 | 2300.00 | 2410.00 | 183202 |
| 24/12/2025 | 2345.00 | 2445.00 | 2345.00 | 2375.00 | 37199 |
| 23/12/2025 | 2365.00 | 2430.00 | 2355.00 | 2365.00 | 181332 |
| 22/12/2025 | 2380.00 | 2475.00 | 2350.00 | 2365.00 | 94891 |
| 19/12/2025 | 2445.00 | 2485.00 | 2330.00 | 2380.00 | 180797 |
| 18/12/2025 | 2445.00 | 2445.00 | 2285.00 | 2405.00 | 232417 |
| 17/12/2025 | 2380.00 | 2490.00 | 2325.00 | 2360.00 | 212896 |
| 16/12/2025 | 2355.00 | 2430.00 | 2320.00 | 2355.00 | 141203 |
| 15/12/2025 | 2345.00 | 2390.00 | 2285.00 | 2350.00 | 109526 |
| 12/12/2025 | 2320.00 | 2345.00 | 2245.00 | 2330.00 | 132491 |
| 11/12/2025 | 2295.00 | 2350.00 | 2235.00 | 2275.00 | 86926 |
| 10/12/2025 | 2280.00 | 2320.00 | 2250.00 | 2285.00 | 58815 |
| 09/12/2025 | 2285.00 | 2320.00 | 2230.00 | 2280.00 | 131573 |
| 05/12/2025 | 2310.00 | 2350.00 | 2275.00 | 2285.00 | 73554 |
| 04/12/2025 | 2330.00 | 2380.00 | 2280.00 | 2295.00 | 167172 |
| 03/12/2025 | 2280.00 | 2345.00 | 2255.00 | 2330.00 | 246410 |
| 02/12/2025 | 2360.00 | 2360.00 | 2270.00 | 2290.00 | 416294 |
| 01/12/2025 | 2320.00 | 2350.00 | 2285.00 | 2305.00 | 267857 |
| 28/11/2025 | 2320.00 | 2445.00 | 2280.00 | 2320.00 | 336408 |
| 27/11/2025 | 2260.00 | 2445.00 | 2260.00 | 2355.00 | 219413 |
| 26/11/2025 | 2220.00 | 2330.00 | 2180.00 | 2300.00 | 178723 |
| 25/11/2025 | 2180.00 | 2210.00 | 2100.00 | 2200.00 | 403900 |
| 21/11/2025 | 2350.00 | 2350.00 | 2120.00 | 2245.00 | 67729 |
| 20/11/2025 | 2330.00 | 2350.00 | 2250.00 | 2285.00 | 141751 |
| 19/11/2025 | 2280.00 | 2360.00 | 2255.00 | 2275.00 | 175436 |
| 18/11/2025 | 2215.00 | 2350.00 | 2150.00 | 2325.00 | 199973 |