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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1502.81 | 1561.65 | 1493.75 | 1529.97 | 149875 |
| 23/06/2025 | 1462.07 | 1516.39 | 1457.54 | 1502.81 | 497889 |
| 19/06/2025 | 1457.54 | 1484.70 | 1430.38 | 1466.59 | 51761 |
| 18/06/2025 | 1471.12 | 1489.23 | 1443.96 | 1457.54 | 122993 |
| 17/06/2025 | 1493.75 | 1516.39 | 1448.49 | 1480.17 | 348106 |
| 13/06/2025 | 1548.07 | 1561.65 | 1466.59 | 1493.75 | 321034 |
| 12/06/2025 | 1539.02 | 1634.08 | 1516.39 | 1543.55 | 147285 |
| 10/06/2025 | 1570.70 | 1634.08 | 1570.70 | 1615.97 | 145986 |
| 09/06/2025 | 1620.50 | 1629.55 | 1570.70 | 1570.70 | 88333 |
| 06/06/2025 | 1579.76 | 1638.60 | 1548.07 | 1620.50 | 78413 |
| 05/06/2025 | 1615.97 | 1629.55 | 1566.18 | 1584.28 | 112428 |
| 04/06/2025 | 1638.60 | 1652.18 | 1611.44 | 1620.50 | 269251 |
| 03/06/2025 | 1665.76 | 1670.29 | 1625.02 | 1647.66 | 168596 |
| 02/06/2025 | 1634.08 | 1661.24 | 1615.97 | 1643.13 | 247318 |
| 30/05/2025 | 1647.66 | 1674.81 | 1611.44 | 1643.13 | 376843 |
| 29/05/2025 | 1647.66 | 1665.76 | 1620.50 | 1652.18 | 170698 |
| 28/05/2025 | 1638.60 | 1665.76 | 1615.97 | 1634.08 | 100564 |
| 27/05/2025 | 1638.60 | 1661.24 | 1620.50 | 1652.18 | 154386 |
| 26/05/2025 | 1620.50 | 1665.76 | 1584.28 | 1638.60 | 99775 |
| 23/05/2025 | 1584.28 | 1638.60 | 1579.76 | 1615.97 | 318995 |
| 22/05/2025 | 1620.50 | 1647.66 | 1602.39 | 1611.44 | 238870 |
| 21/05/2025 | 1665.76 | 1711.03 | 1615.97 | 1634.08 | 167085 |
| 20/05/2025 | 1665.76 | 1688.39 | 1625.02 | 1665.76 | 269640 |
| 19/05/2025 | 1643.13 | 1656.71 | 1606.92 | 1629.55 | 204699 |
| 16/05/2025 | 1638.60 | 1638.60 | 1584.28 | 1606.92 | 104790 |
| 15/05/2025 | 1606.92 | 1606.92 | 1561.65 | 1602.39 | 131668 |
| 14/05/2025 | 1620.50 | 1629.55 | 1557.13 | 1588.81 | 208744 |
| 13/05/2025 | 1629.55 | 1634.08 | 1570.70 | 1620.50 | 348670 |
| 12/05/2025 | 1543.55 | 1611.44 | 1543.55 | 1602.39 | 369180 |
| 09/05/2025 | 1584.28 | 1611.44 | 1539.02 | 1584.28 | 262893 |
| 08/05/2025 | 1520.91 | 1566.18 | 1489.23 | 1539.02 | 284502 |
| 07/05/2025 | 1584.28 | 1584.28 | 1462.07 | 1516.39 | 289211 |
| 06/05/2025 | 1534.49 | 1561.65 | 1498.28 | 1539.02 | 148405 |
| 05/05/2025 | 1493.75 | 1548.07 | 1480.17 | 1507.33 | 208106 |
| 30/04/2025 | 1520.91 | 1529.97 | 1466.59 | 1493.75 | 304502 |
| 29/04/2025 | 1529.97 | 1534.49 | 1493.75 | 1529.97 | 96670 |
| 28/04/2025 | 1539.02 | 1575.23 | 1480.17 | 1498.28 | 217636 |
| 25/04/2025 | 1579.76 | 1579.76 | 1516.39 | 1552.60 | 202819 |
| 24/04/2025 | 1520.91 | 1602.39 | 1520.91 | 1548.07 | 489566 |
| 23/04/2025 | 1471.12 | 1566.18 | 1471.12 | 1507.33 | 400732 |
| 22/04/2025 | 1448.49 | 1493.75 | 1421.33 | 1489.23 | 98783 |
| 21/04/2025 | 1493.75 | 1493.75 | 1389.64 | 1412.28 | 529301 |
| 16/04/2025 | 1534.49 | 1575.23 | 1462.07 | 1480.17 | 102073 |
| 15/04/2025 | 1643.13 | 1643.13 | 1529.97 | 1552.60 | 310538 |
| 14/04/2025 | 1638.60 | 1638.60 | 1511.86 | 1575.23 | 513304 |
| 11/04/2025 | 1493.75 | 1575.23 | 1489.23 | 1543.55 | 201565 |
| 10/04/2025 | 1534.49 | 1534.49 | 1389.64 | 1489.23 | 277961 |
| 09/04/2025 | 1376.06 | 1597.86 | 1317.22 | 1534.49 | 270358 |
| 08/04/2025 | 1462.07 | 1543.55 | 1403.22 | 1425.86 | 215871 |
| 07/04/2025 | 1466.59 | 1529.97 | 1416.80 | 1439.44 | 479330 |