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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1783.45 | 1815.14 | 1715.55 | 1797.03 | 264596 |
| 04/09/2025 | 1715.55 | 1769.87 | 1679.34 | 1751.77 | 318693 |
| 03/09/2025 | 1792.50 | 1819.66 | 1711.03 | 1724.61 | 143725 |
| 02/09/2025 | 1751.77 | 1810.61 | 1738.19 | 1783.45 | 878658 |
| 01/09/2025 | 1765.35 | 1801.56 | 1715.55 | 1729.13 | 91806 |
| 29/08/2025 | 1787.98 | 1851.35 | 1760.82 | 1806.08 | 145674 |
| 28/08/2025 | 1738.19 | 1828.72 | 1738.19 | 1806.08 | 293623 |
| 27/08/2025 | 1778.92 | 1815.14 | 1738.19 | 1747.24 | 346613 |
| 26/08/2025 | 1801.56 | 1833.24 | 1769.87 | 1792.50 | 346600 |
| 25/08/2025 | 1810.61 | 1824.19 | 1765.35 | 1801.56 | 408819 |
| 22/08/2025 | 1801.56 | 1851.35 | 1787.98 | 1815.14 | 245080 |
| 21/08/2025 | 1792.50 | 1810.61 | 1742.71 | 1787.98 | 108073 |
| 20/08/2025 | 1792.50 | 1810.61 | 1756.29 | 1774.40 | 130540 |
| 19/08/2025 | 1851.35 | 1851.35 | 1747.24 | 1747.24 | 158519 |
| 18/08/2025 | 1851.35 | 1864.93 | 1774.40 | 1819.66 | 204116 |
| 14/08/2025 | 1919.25 | 1919.25 | 1828.72 | 1846.82 | 288019 |
| 13/08/2025 | 1969.04 | 1978.09 | 1914.72 | 1919.25 | 218890 |
| 12/08/2025 | 1905.67 | 2000.72 | 1905.67 | 1955.46 | 226662 |
| 11/08/2025 | 1887.56 | 1919.25 | 1855.88 | 1910.19 | 293922 |
| 08/08/2025 | 1969.04 | 1969.04 | 1864.93 | 1887.56 | 159741 |
| 07/08/2025 | 1946.41 | 1991.67 | 1914.72 | 1923.77 | 165558 |
| 06/08/2025 | 1883.04 | 1946.41 | 1878.51 | 1937.35 | 174296 |
| 05/08/2025 | 1860.40 | 1883.04 | 1828.72 | 1873.98 | 146961 |
| 04/08/2025 | 1810.61 | 1883.04 | 1783.45 | 1860.40 | 247945 |
| 01/08/2025 | 1901.14 | 1901.14 | 1778.92 | 1792.50 | 111017 |
| 31/07/2025 | 1901.14 | 1923.77 | 1810.61 | 1819.66 | 811686 |
| 30/07/2025 | 1896.61 | 1923.77 | 1855.88 | 1869.46 | 298883 |
| 29/07/2025 | 1815.14 | 1923.77 | 1787.98 | 1901.14 | 255544 |
| 28/07/2025 | 1810.61 | 1837.77 | 1774.40 | 1810.61 | 291524 |
| 25/07/2025 | 1765.35 | 1819.66 | 1760.82 | 1801.56 | 232639 |
| 24/07/2025 | 1711.03 | 1756.29 | 1683.87 | 1747.24 | 87154 |
| 23/07/2025 | 1652.18 | 1724.61 | 1652.18 | 1715.55 | 302526 |
| 22/07/2025 | 1720.08 | 1720.08 | 1634.08 | 1661.24 | 549905 |
| 21/07/2025 | 1720.08 | 1738.19 | 1706.50 | 1715.55 | 98394 |
| 18/07/2025 | 1738.19 | 1751.77 | 1711.03 | 1720.08 | 111074 |
| 17/07/2025 | 1679.34 | 1738.19 | 1674.81 | 1738.19 | 149987 |
| 16/07/2025 | 1688.39 | 1688.39 | 1643.13 | 1679.34 | 140154 |
| 15/07/2025 | 1656.71 | 1715.55 | 1656.71 | 1692.92 | 242696 |
| 14/07/2025 | 1602.39 | 1683.87 | 1584.28 | 1679.34 | 468157 |
| 11/07/2025 | 1652.18 | 1670.29 | 1602.39 | 1611.44 | 252447 |
| 08/07/2025 | 1665.76 | 1670.29 | 1611.44 | 1661.24 | 154384 |
| 07/07/2025 | 1647.66 | 1674.81 | 1620.50 | 1665.76 | 332913 |
| 04/07/2025 | 1674.81 | 1674.81 | 1620.50 | 1647.66 | 46525 |
| 03/07/2025 | 1629.55 | 1661.24 | 1606.92 | 1656.71 | 90379 |
| 02/07/2025 | 1629.55 | 1638.60 | 1584.28 | 1625.02 | 106720 |
| 01/07/2025 | 1548.07 | 1629.55 | 1516.39 | 1620.50 | 360458 |
| 30/06/2025 | 1539.02 | 1557.13 | 1498.28 | 1525.44 | 283733 |
| 27/06/2025 | 1516.39 | 1557.13 | 1511.86 | 1525.44 | 84974 |
| 26/06/2025 | 1539.02 | 1552.60 | 1516.39 | 1534.49 | 93687 |
| 25/06/2025 | 1529.97 | 1543.55 | 1502.81 | 1520.91 | 115213 |