IRSAD
Acción USD
Último cierre
1.58
-0.04
-2.17%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1.58
Mínimo 1.56
Máximo 1.63
Volumen 34404
Instrumento
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/07/2026 | 1.63 | 1.68 | 1.61 | 1.63 | 1679 |
| 01/07/2026 | 1.56 | 1.62 | 1.55 | 1.57 | 3223 |
| 30/06/2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1845 |
| 29/06/2026 | 1.63 | 1.63 | 1.56 | 1.60 | 11457 |
| 26/06/2026 | 1.58 | 1.62 | 1.57 | 1.61 | 2051 |
| 25/06/2026 | 1.60 | 1.63 | 1.58 | 1.59 | 2300 |
| 24/06/2026 | 1.69 | 1.69 | 1.61 | 1.61 | 19479 |
| 23/06/2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1733 |
| 22/06/2026 | 1.74 | 1.74 | 1.63 | 1.67 | 3435 |
| 19/06/2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1570 |
| 18/06/2026 | 1.73 | 1.77 | 1.68 | 1.75 | 5463 |
| 17/06/2026 | 1.79 | 1.79 | 1.70 | 1.73 | 4293 |
| 16/06/2026 | 1.70 | 1.77 | 1.70 | 1.74 | 26629 |
| 12/06/2026 | 1.74 | 1.74 | 1.66 | 1.69 | 11843 |
| 11/06/2026 | 1.61 | 1.74 | 1.61 | 1.72 | 29844 |
| 10/06/2026 | 1.59 | 1.62 | 1.57 | 1.62 | 7039 |
| 09/06/2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1264 |
| 08/06/2026 | 1.61 | 1.62 | 1.53 | 1.62 | 12573 |
| 05/06/2026 | 1.63 | 1.63 | 1.53 | 1.53 | 846 |
| 04/06/2026 | 1.57 | 1.63 | 1.52 | 1.60 | 31594 |
| 03/06/2026 | 1.60 | 1.60 | 1.50 | 1.55 | 15535 |
| 02/06/2026 | 1.60 | 1.64 | 1.56 | 1.58 | 10284 |
| 01/06/2026 | 1.62 | 1.66 | 1.59 | 1.63 | 10777 |
| 29/05/2026 | 1.51 | 1.62 | 1.49 | 1.59 | 13659 |
| 28/05/2026 | 1.58 | 1.58 | 1.53 | 1.55 | 9692 |
| 27/05/2026 | 1.53 | 1.58 | 1.51 | 1.58 | 8446 |
| 26/05/2026 | 1.44 | 1.55 | 1.44 | 1.54 | 10246 |
| 22/05/2026 | 1.49 | 1.49 | 1.45 | 1.46 | 2032 |
| 21/05/2026 | 1.45 | 1.49 | 1.43 | 1.49 | 6080 |
| 20/05/2026 | 1.42 | 1.44 | 1.40 | 1.44 | 3826 |
| 19/05/2026 | 1.43 | 1.43 | 1.40 | 1.41 | 4250 |
| 18/05/2026 | 1.38 | 1.46 | 1.37 | 1.46 | 1941 |
| 15/05/2026 | 1.50 | 1.50 | 1.38 | 1.40 | 4240 |
| 14/05/2026 | 1.38 | 1.45 | 1.38 | 1.44 | 4198 |
| 13/05/2026 | 1.44 | 1.45 | 1.39 | 1.40 | 2648 |
| 12/05/2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1460 |
| 11/05/2026 | 1.46 | 1.49 | 1.43 | 1.48 | 4207 |
| 08/05/2026 | 1.56 | 1.56 | 1.44 | 1.48 | 9582 |
| 07/05/2026 | 1.52 | 1.56 | 1.52 | 1.53 | 3188 |
| 06/05/2026 | 1.50 | 1.60 | 1.50 | 1.57 | 6996 |
| 05/05/2026 | 1.49 | 1.53 | 1.48 | 1.51 | 5513 |
| 04/05/2026 | 1.44 | 1.46 | 1.43 | 1.46 | 4863 |
| 30/04/2026 | 1.49 | 1.49 | 1.44 | 1.48 | 4211 |
| 29/04/2026 | 1.52 | 1.52 | 1.48 | 1.48 | 4550 |
| 28/04/2026 | 1.51 | 1.51 | 1.47 | 1.51 | 2741 |
| 27/04/2026 | 1.53 | 1.56 | 1.51 | 1.53 | 2180 |
| 24/04/2026 | 1.54 | 1.55 | 1.51 | 1.54 | 4408 |
| 23/04/2026 | 1.58 | 1.60 | 1.50 | 1.50 | 20221 |
| 22/04/2026 | 1.59 | 1.60 | 1.57 | 1.58 | 16148 |
| 21/04/2026 | 1.61 | 1.68 | 1.59 | 1.63 | 3184 |