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 |
|---|---|---|---|---|---|
| 17/11/2025 | 2220.00 | 2285.00 | 2150.00 | 2230.00 | 177962 |
| 14/11/2025 | 2250.00 | 2280.00 | 2170.00 | 2215.00 | 166513 |
| 13/11/2025 | 2220.00 | 2280.00 | 2070.00 | 2170.00 | 271311 |
| 12/11/2025 | 2190.00 | 2240.00 | 2155.00 | 2195.00 | 229173 |
| 11/11/2025 | 2120.00 | 2240.00 | 2070.00 | 2180.00 | 234172 |
| 10/11/2025 | 2060.00 | 2180.00 | 2060.00 | 2100.00 | 265536 |
| 07/11/2025 | 2055.00 | 2155.00 | 2015.00 | 2055.00 | 635177 |
| 06/11/2025 | 2050.00 | 2090.00 | 2000.00 | 2020.00 | 176806 |
| 05/11/2025 | 2060.00 | 2185.00 | 1925.00 | 1985.00 | 556332 |
| 04/11/2025 | 2200.00 | 2255.00 | 1990.00 | 2015.00 | 450329 |
| 03/11/2025 | 2240.00 | 2445.00 | 2045.00 | 2140.00 | 916397 |
| 31/10/2025 | 2036.94 | 2163.68 | 1928.30 | 2150.10 | 518881 |
| 30/10/2025 | 2045.99 | 2045.99 | 1973.57 | 2005.25 | 486562 |
| 29/10/2025 | 2082.20 | 2127.47 | 2009.78 | 2045.99 | 241351 |
| 28/10/2025 | 2036.94 | 2095.78 | 1969.04 | 2032.41 | 522093 |
| 27/10/2025 | 1765.35 | 2073.15 | 1765.35 | 2027.88 | 678020 |
| 24/10/2025 | 1706.50 | 1756.29 | 1652.18 | 1670.29 | 182498 |
| 23/10/2025 | 1665.76 | 1711.03 | 1625.02 | 1692.92 | 337374 |
| 22/10/2025 | 1656.71 | 1697.45 | 1643.13 | 1656.71 | 471815 |
| 21/10/2025 | 1611.44 | 1724.61 | 1593.34 | 1656.71 | 1170372 |
| 20/10/2025 | 1629.55 | 1643.13 | 1584.28 | 1602.39 | 477553 |
| 17/10/2025 | 1552.60 | 1625.02 | 1543.55 | 1615.97 | 353501 |
| 16/10/2025 | 1602.39 | 1602.39 | 1539.02 | 1566.18 | 234789 |
| 15/10/2025 | 1584.28 | 1620.50 | 1561.65 | 1570.70 | 245943 |
| 14/10/2025 | 1611.44 | 1629.55 | 1566.18 | 1566.18 | 135244 |
| 13/10/2025 | 1602.39 | 1611.44 | 1511.86 | 1593.34 | 555580 |
| 09/10/2025 | 1606.92 | 1643.13 | 1584.28 | 1615.97 | 530880 |
| 08/10/2025 | 1566.18 | 1625.02 | 1525.44 | 1575.23 | 262004 |
| 07/10/2025 | 1615.97 | 1634.08 | 1561.65 | 1593.34 | 86159 |
| 06/10/2025 | 1584.28 | 1611.44 | 1566.18 | 1579.76 | 73816 |
| 03/10/2025 | 1629.55 | 1661.24 | 1584.28 | 1593.34 | 72493 |
| 02/10/2025 | 1611.44 | 1670.29 | 1593.34 | 1643.13 | 203143 |
| 01/10/2025 | 1643.13 | 1665.76 | 1620.50 | 1629.55 | 433695 |
| 30/09/2025 | 1638.60 | 1679.34 | 1602.39 | 1634.08 | 152077 |
| 29/09/2025 | 1548.07 | 1656.71 | 1548.07 | 1638.60 | 163947 |
| 26/09/2025 | 1643.13 | 1665.76 | 1579.76 | 1584.28 | 751423 |
| 25/09/2025 | 1683.87 | 1688.39 | 1570.70 | 1606.92 | 176282 |
| 24/09/2025 | 1629.55 | 1697.45 | 1593.34 | 1656.71 | 313516 |
| 23/09/2025 | 1683.87 | 1692.92 | 1557.13 | 1606.92 | 177391 |
| 22/09/2025 | 1665.76 | 1787.98 | 1611.44 | 1652.18 | 543078 |
| 19/09/2025 | 1611.44 | 1711.03 | 1611.44 | 1679.34 | 323520 |
| 18/09/2025 | 1624.12 | 1624.12 | 1560.75 | 1607.82 | 388366 |
| 17/09/2025 | 1593.34 | 1701.07 | 1575.23 | 1624.12 | 297014 |
| 16/09/2025 | 1588.81 | 1637.70 | 1588.81 | 1594.24 | 85168 |
| 15/09/2025 | 1584.28 | 1635.89 | 1573.42 | 1590.62 | 118147 |
| 12/09/2025 | 1701.97 | 1701.97 | 1570.70 | 1591.53 | 349853 |
| 11/09/2025 | 1678.44 | 1701.97 | 1631.36 | 1643.13 | 302900 |
| 10/09/2025 | 1629.55 | 1720.08 | 1628.64 | 1678.44 | 108646 |
| 09/09/2025 | 1642.22 | 1724.61 | 1621.40 | 1623.21 | 250848 |
| 08/09/2025 | 1618.69 | 1716.46 | 1487.42 | 1655.80 | 393746 |