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 |
|---|---|---|---|---|---|
| 20/01/2025 | 1597.86 | 1629.55 | 1557.13 | 1584.28 | 107475 |
| 17/01/2025 | 1620.50 | 1674.81 | 1529.97 | 1588.81 | 747085 |
| 16/01/2025 | 1647.66 | 1711.03 | 1629.55 | 1634.08 | 500019 |
| 15/01/2025 | 1665.76 | 1706.50 | 1638.60 | 1683.87 | 256648 |
| 14/01/2025 | 1665.76 | 1706.50 | 1629.55 | 1661.24 | 1049252 |
| 13/01/2025 | 1720.08 | 1747.24 | 1634.08 | 1665.76 | 543821 |
| 10/01/2025 | 1742.71 | 1742.71 | 1629.55 | 1711.03 | 867226 |
| 09/01/2025 | 1715.55 | 1738.19 | 1692.92 | 1729.13 | 181259 |
| 08/01/2025 | 1701.97 | 1720.08 | 1620.50 | 1706.50 | 1141444 |
| 07/01/2025 | 1765.35 | 1778.92 | 1697.45 | 1701.97 | 931186 |
| 06/01/2025 | 1729.13 | 1756.29 | 1683.87 | 1751.77 | 387967 |
| 03/01/2025 | 1701.97 | 1738.19 | 1643.13 | 1724.61 | 381844 |
| 02/01/2025 | 1674.81 | 1701.97 | 1566.18 | 1692.92 | 343003 |
| 30/12/2024 | 1674.81 | 1701.97 | 1602.39 | 1629.55 | 380821 |
| 27/12/2024 | 1720.08 | 1742.71 | 1665.76 | 1679.34 | 319478 |
| 26/12/2024 | 1643.13 | 1715.55 | 1629.55 | 1701.97 | 296818 |
| 24/12/2024 | 1656.71 | 1683.87 | 1629.55 | 1643.13 | 52232 |
| 23/12/2024 | 1602.39 | 1656.71 | 1561.65 | 1643.13 | 299311 |
| 20/12/2024 | 1602.39 | 1638.60 | 1520.91 | 1615.97 | 435356 |
| 19/12/2024 | 1665.76 | 1711.03 | 1579.76 | 1602.39 | 588012 |
| 18/12/2024 | 1787.98 | 1787.98 | 1647.66 | 1656.71 | 307442 |
| 17/12/2024 | 1738.19 | 1765.35 | 1697.45 | 1733.66 | 408997 |
| 16/12/2024 | 1625.02 | 1724.61 | 1625.02 | 1711.03 | 672676 |
| 13/12/2024 | 1634.08 | 1720.08 | 1588.81 | 1625.02 | 791750 |
| 12/12/2024 | 1638.60 | 1665.76 | 1611.44 | 1629.55 | 461739 |
| 11/12/2024 | 1634.08 | 1656.71 | 1593.34 | 1638.60 | 322632 |
| 10/12/2024 | 1674.81 | 1683.87 | 1611.44 | 1615.97 | 273227 |
| 09/12/2024 | 1683.87 | 1697.45 | 1611.44 | 1679.34 | 281908 |
| 06/12/2024 | 1724.61 | 1738.19 | 1620.50 | 1656.71 | 372321 |
| 05/12/2024 | 1674.81 | 1751.77 | 1634.08 | 1706.50 | 318875 |
| 04/12/2024 | 1724.61 | 1724.61 | 1638.60 | 1661.24 | 329375 |
| 03/12/2024 | 1738.19 | 1742.71 | 1679.34 | 1711.03 | 390549 |
| 02/12/2024 | 1765.35 | 1765.35 | 1665.76 | 1729.13 | 579631 |
| 29/11/2024 | 1787.98 | 1797.03 | 1670.29 | 1733.66 | 531245 |
| 28/11/2024 | 1720.08 | 1797.03 | 1692.92 | 1747.24 | 240452 |
| 27/11/2024 | 1656.71 | 1711.03 | 1638.60 | 1683.87 | 344242 |
| 26/11/2024 | 1670.29 | 1697.45 | 1597.86 | 1661.24 | 901274 |
| 25/11/2024 | 1525.44 | 1656.71 | 1498.28 | 1638.60 | 781630 |
| 22/11/2024 | 1525.44 | 1557.13 | 1498.28 | 1529.97 | 260756 |
| 21/11/2024 | 1575.23 | 1593.34 | 1498.28 | 1516.39 | 334532 |
| 20/11/2024 | 1552.60 | 1566.18 | 1502.81 | 1557.13 | 475680 |
| 19/11/2024 | 1584.28 | 1597.86 | 1493.75 | 1543.55 | 672273 |
| 15/11/2024 | 1611.44 | 1625.02 | 1484.70 | 1520.91 | 448674 |
| 14/11/2024 | 1566.18 | 1656.71 | 1511.86 | 1570.70 | 584306 |
| 13/11/2024 | 1443.96 | 1539.02 | 1416.80 | 1529.97 | 285101 |
| 11/11/2024 | 1439.44 | 1453.02 | 1371.54 | 1416.80 | 260662 |
| 08/11/2024 | 1511.86 | 1620.50 | 1412.28 | 1434.91 | 449893 |
| 07/11/2024 | 1430.38 | 1539.02 | 1385.12 | 1507.33 | 384459 |
| 06/11/2024 | 1493.75 | 1516.39 | 1385.12 | 1398.70 | 196435 |
| 05/11/2024 | 1398.70 | 1466.59 | 1385.12 | 1430.38 | 124918 |