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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1480.17 | 1548.07 | 1394.17 | 1511.86 | 310390 |
| 03/04/2025 | 1570.70 | 1602.39 | 1502.81 | 1552.60 | 203792 |
| 01/04/2025 | 1502.81 | 1584.28 | 1502.81 | 1570.70 | 188160 |
| 31/03/2025 | 1520.91 | 1552.60 | 1511.86 | 1539.02 | 162456 |
| 28/03/2025 | 1611.44 | 1615.97 | 1525.44 | 1552.60 | 176386 |
| 27/03/2025 | 1588.81 | 1634.08 | 1552.60 | 1579.76 | 159528 |
| 26/03/2025 | 1584.28 | 1611.44 | 1566.18 | 1584.28 | 129825 |
| 25/03/2025 | 1593.34 | 1611.44 | 1561.65 | 1584.28 | 220169 |
| 21/03/2025 | 1584.28 | 1602.39 | 1529.97 | 1593.34 | 82988 |
| 20/03/2025 | 1557.13 | 1584.28 | 1539.02 | 1557.13 | 180057 |
| 19/03/2025 | 1557.13 | 1593.34 | 1525.44 | 1561.65 | 197849 |
| 18/03/2025 | 1539.02 | 1557.13 | 1511.86 | 1534.49 | 193077 |
| 17/03/2025 | 1502.81 | 1570.70 | 1502.81 | 1552.60 | 156203 |
| 14/03/2025 | 1462.07 | 1507.33 | 1462.07 | 1498.28 | 123116 |
| 13/03/2025 | 1543.55 | 1557.13 | 1457.54 | 1462.07 | 229898 |
| 12/03/2025 | 1502.81 | 1570.70 | 1484.70 | 1557.13 | 327651 |
| 11/03/2025 | 1443.96 | 1493.75 | 1430.38 | 1471.12 | 327269 |
| 10/03/2025 | 1412.28 | 1484.70 | 1398.70 | 1425.86 | 303616 |
| 07/03/2025 | 1457.54 | 1516.39 | 1430.38 | 1466.59 | 138974 |
| 06/03/2025 | 1520.91 | 1520.91 | 1416.80 | 1471.12 | 75223 |
| 05/03/2025 | 1412.28 | 1502.81 | 1403.22 | 1493.75 | 100947 |
| 28/02/2025 | 1439.44 | 1480.17 | 1403.22 | 1448.49 | 177808 |
| 27/02/2025 | 1471.12 | 1493.75 | 1430.38 | 1434.91 | 218534 |
| 26/02/2025 | 1480.17 | 1498.28 | 1448.49 | 1471.12 | 144960 |
| 25/02/2025 | 1593.34 | 1593.34 | 1448.49 | 1475.65 | 145708 |
| 24/02/2025 | 1584.28 | 1611.44 | 1511.86 | 1534.49 | 83812 |
| 21/02/2025 | 1588.81 | 1615.97 | 1539.02 | 1548.07 | 128927 |
| 20/02/2025 | 1566.18 | 1611.44 | 1525.44 | 1584.28 | 214683 |
| 19/02/2025 | 1566.18 | 1584.28 | 1539.02 | 1575.23 | 252393 |
| 18/02/2025 | 1480.17 | 1570.70 | 1425.86 | 1566.18 | 261711 |
| 17/02/2025 | 1502.81 | 1520.91 | 1434.91 | 1457.54 | 217479 |
| 14/02/2025 | 1525.44 | 1575.23 | 1493.75 | 1552.60 | 259131 |
| 13/02/2025 | 1498.28 | 1539.02 | 1493.75 | 1525.44 | 201274 |
| 12/02/2025 | 1407.75 | 1511.86 | 1357.96 | 1498.28 | 578794 |
| 11/02/2025 | 1434.91 | 1434.91 | 1357.96 | 1403.22 | 293457 |
| 10/02/2025 | 1457.54 | 1484.70 | 1416.80 | 1430.38 | 325399 |
| 07/02/2025 | 1539.02 | 1570.70 | 1434.91 | 1453.02 | 773461 |
| 06/02/2025 | 1525.44 | 1575.23 | 1520.91 | 1534.49 | 241571 |
| 05/02/2025 | 1575.23 | 1615.97 | 1520.91 | 1525.44 | 299360 |
| 04/02/2025 | 1579.76 | 1611.44 | 1570.70 | 1575.23 | 206694 |
| 03/02/2025 | 1543.55 | 1597.86 | 1520.91 | 1575.23 | 203083 |
| 31/01/2025 | 1593.34 | 1692.92 | 1593.34 | 1606.92 | 287818 |
| 30/01/2025 | 1661.24 | 1679.34 | 1593.34 | 1661.24 | 225557 |
| 29/01/2025 | 1579.76 | 1615.97 | 1539.02 | 1602.39 | 360331 |
| 28/01/2025 | 1670.29 | 1670.29 | 1520.91 | 1575.23 | 390804 |
| 27/01/2025 | 1692.92 | 1692.92 | 1584.28 | 1593.34 | 525075 |
| 24/01/2025 | 1670.29 | 1711.03 | 1593.34 | 1697.45 | 401588 |
| 23/01/2025 | 1692.92 | 1692.92 | 1638.60 | 1670.29 | 659493 |
| 22/01/2025 | 1643.13 | 1706.50 | 1634.08 | 1674.81 | 532988 |
| 21/01/2025 | 1593.34 | 1683.87 | 1557.13 | 1674.81 | 347097 |