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 |
|---|---|---|---|---|---|
| 02/07/2026 | 2450.00 | 2530.00 | 2450.00 | 2480.00 | 72986 |
| 01/07/2026 | 2465.00 | 2480.00 | 2335.00 | 2420.00 | 113179 |
| 30/06/2026 | 2330.00 | 2460.00 | 2330.00 | 2420.00 | 115630 |
| 29/06/2026 | 2355.00 | 2475.00 | 2350.00 | 2395.00 | 66221 |
| 26/06/2026 | 2345.00 | 2460.00 | 2340.00 | 2385.00 | 45230 |
| 25/06/2026 | 2430.00 | 2485.00 | 2370.00 | 2380.00 | 166204 |
| 24/06/2026 | 2495.00 | 2505.00 | 2435.00 | 2450.00 | 101571 |
| 23/06/2026 | 2460.00 | 2500.00 | 2440.00 | 2490.00 | 66118 |
| 22/06/2026 | 2475.00 | 2545.00 | 2370.00 | 2480.00 | 91531 |
| 19/06/2026 | 2515.00 | 2515.00 | 2350.00 | 2500.00 | 35208 |
| 18/06/2026 | 2450.00 | 2545.00 | 2450.00 | 2515.00 | 138486 |
| 17/06/2026 | 2515.00 | 2580.00 | 2470.00 | 2495.00 | 98509 |
| 16/06/2026 | 2530.00 | 2580.00 | 2490.00 | 2510.00 | 199962 |
| 12/06/2026 | 2470.00 | 2550.00 | 2450.00 | 2485.00 | 142546 |
| 11/06/2026 | 2260.00 | 2535.00 | 2260.00 | 2520.00 | 262811 |
| 10/06/2026 | 2310.00 | 2390.00 | 2265.00 | 2290.00 | 92400 |
| 09/06/2026 | 2360.00 | 2395.00 | 2250.00 | 2335.00 | 90958 |
| 08/06/2026 | 2315.00 | 2375.00 | 2265.00 | 2360.00 | 76120 |
| 05/06/2026 | 2340.00 | 2380.00 | 2265.00 | 2275.00 | 103294 |
| 04/06/2026 | 2315.00 | 2345.00 | 2235.00 | 2330.00 | 154464 |
| 03/06/2026 | 2255.00 | 2290.00 | 2200.00 | 2235.00 | 56778 |
| 02/06/2026 | 2360.00 | 2380.00 | 2245.00 | 2265.00 | 92845 |
| 01/06/2026 | 2310.00 | 2420.00 | 2240.00 | 2330.00 | 138217 |
| 29/05/2026 | 2200.00 | 2335.00 | 2145.00 | 2295.00 | 112499 |
| 28/05/2026 | 2275.00 | 2295.00 | 2185.00 | 2205.00 | 138683 |
| 27/05/2026 | 2165.00 | 2260.00 | 2160.00 | 2240.00 | 117306 |
| 26/05/2026 | 2090.00 | 2195.00 | 2090.00 | 2170.00 | 124751 |
| 22/05/2026 | 2100.00 | 2130.00 | 2065.00 | 2095.00 | 65539 |
| 21/05/2026 | 2050.00 | 2120.00 | 2005.00 | 2100.00 | 78676 |
| 20/05/2026 | 2010.00 | 2045.00 | 1990.00 | 2035.00 | 101306 |
| 19/05/2026 | 2070.00 | 2075.00 | 2000.00 | 2010.00 | 43852 |
| 18/05/2026 | 2000.00 | 2095.00 | 1955.00 | 2080.00 | 64809 |
| 15/05/2026 | 2050.00 | 2050.00 | 1975.00 | 1990.00 | 87261 |
| 14/05/2026 | 2055.00 | 2055.00 | 1970.00 | 2030.00 | 83244 |
| 13/05/2026 | 2050.00 | 2090.00 | 1970.00 | 1985.00 | 93607 |
| 12/05/2026 | 2085.00 | 2095.00 | 2015.00 | 2030.00 | 49220 |
| 11/05/2026 | 2100.00 | 2105.00 | 2050.00 | 2090.00 | 104860 |
| 08/05/2026 | 2200.00 | 2235.00 | 2065.00 | 2090.00 | 99862 |
| 07/05/2026 | 2275.00 | 2275.00 | 2185.00 | 2190.00 | 78344 |
| 06/05/2026 | 2160.00 | 2265.00 | 2135.00 | 2235.00 | 317950 |
| 05/05/2026 | 2110.00 | 2175.00 | 2110.00 | 2155.00 | 148183 |
| 04/05/2026 | 2085.00 | 2120.00 | 2055.00 | 2105.00 | 133283 |
| 30/04/2026 | 2195.00 | 2195.00 | 2060.00 | 2085.00 | 124151 |
| 29/04/2026 | 2170.00 | 2200.00 | 2105.00 | 2115.00 | 129951 |
| 28/04/2026 | 2220.00 | 2220.00 | 2140.00 | 2185.00 | 72507 |
| 27/04/2026 | 2175.00 | 2250.00 | 2165.00 | 2220.00 | 156542 |
| 24/04/2026 | 2195.00 | 2310.00 | 2155.00 | 2180.00 | 82541 |
| 23/04/2026 | 2235.00 | 2255.00 | 2145.00 | 2155.00 | 202391 |
| 22/04/2026 | 2300.00 | 2300.00 | 2220.00 | 2230.00 | 40418 |
| 21/04/2026 | 2280.00 | 2335.00 | 2250.00 | 2270.00 | 105643 |