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 |
|---|---|---|---|---|---|
| 20/04/2026 | 1.67 | 1.67 | 1.61 | 1.64 | 2412 |
| 17/04/2026 | 1.69 | 1.71 | 1.65 | 1.65 | 3679 |
| 16/04/2026 | 1.62 | 1.69 | 1.62 | 1.65 | 4230 |
| 15/04/2026 | 1.66 | 1.69 | 1.64 | 1.64 | 3743 |
| 14/04/2026 | 1.70 | 1.74 | 1.66 | 1.66 | 3853 |
| 13/04/2026 | 1.68 | 1.69 | 1.64 | 1.65 | 3865 |
| 10/04/2026 | 1.72 | 1.77 | 1.68 | 1.68 | 5803 |
| 09/04/2026 | 1.79 | 1.79 | 1.68 | 1.75 | 4941 |
| 08/04/2026 | 1.75 | 1.77 | 1.71 | 1.72 | 5255 |
| 07/04/2026 | 1.75 | 1.77 | 1.67 | 1.69 | 6324 |
| 06/04/2026 | 1.74 | 1.76 | 1.71 | 1.72 | 6364 |
| 01/04/2026 | 1.68 | 1.74 | 1.65 | 1.72 | 12636 |
| 31/03/2026 | 1.57 | 1.68 | 1.57 | 1.65 | 15842 |
| 30/03/2026 | 1.55 | 1.62 | 1.50 | 1.57 | 4886 |
| 27/03/2026 | 1.64 | 1.64 | 1.51 | 1.57 | 5230 |
| 26/03/2026 | 1.63 | 1.63 | 1.57 | 1.57 | 3505 |
| 25/03/2026 | 1.54 | 1.64 | 1.54 | 1.59 | 44973 |
| 23/03/2026 | 1.47 | 1.54 | 1.44 | 1.51 | 2692 |
| 20/03/2026 | 1.51 | 1.51 | 1.39 | 1.40 | 2085 |
| 19/03/2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1892 |
| 18/03/2026 | 1.53 | 1.55 | 1.45 | 1.48 | 981 |
| 17/03/2026 | 1.55 | 1.56 | 1.51 | 1.51 | 5899 |
| 16/03/2026 | 1.47 | 1.54 | 1.47 | 1.53 | 1290 |
| 13/03/2026 | 1.59 | 1.59 | 1.47 | 1.52 | 4172 |
| 12/03/2026 | 1.56 | 1.58 | 1.50 | 1.54 | 6495 |
| 11/03/2026 | 1.56 | 1.61 | 1.54 | 1.57 | 2055 |
| 10/03/2026 | 1.57 | 1.64 | 1.56 | 1.58 | 4075 |
| 09/03/2026 | 1.47 | 1.54 | 1.46 | 1.52 | 8125 |
| 06/03/2026 | 1.49 | 1.52 | 1.46 | 1.47 | 4443 |
| 05/03/2026 | 1.52 | 1.52 | 1.45 | 1.49 | 1533 |
| 04/03/2026 | 1.49 | 1.56 | 1.49 | 1.52 | 1777 |
| 03/03/2026 | 1.59 | 1.60 | 1.51 | 1.52 | 2345 |
| 02/03/2026 | 1.58 | 1.65 | 1.56 | 1.62 | 2546 |
| 27/02/2026 | 1.66 | 1.66 | 1.58 | 1.61 | 2498 |
| 26/02/2026 | 1.66 | 1.68 | 1.61 | 1.63 | 23481 |
| 25/02/2026 | 1.64 | 1.67 | 1.61 | 1.65 | 3870 |
| 24/02/2026 | 1.65 | 1.67 | 1.63 | 1.64 | 7457 |
| 23/02/2026 | 1.68 | 1.74 | 1.60 | 1.68 | 7700 |
| 20/02/2026 | 1.59 | 1.69 | 1.54 | 1.68 | 28754 |
| 19/02/2026 | 1.53 | 1.59 | 1.51 | 1.57 | 2290 |
| 18/02/2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1106 |
| 13/02/2026 | 1.58 | 1.59 | 1.55 | 1.59 | 11577 |
| 12/02/2026 | 1.62 | 1.67 | 1.54 | 1.59 | 14009 |
| 11/02/2026 | 1.63 | 1.70 | 1.62 | 1.64 | 5083 |
| 10/02/2026 | 1.63 | 1.69 | 1.60 | 1.65 | 9100 |
| 09/02/2026 | 1.63 | 1.68 | 1.61 | 1.64 | 5343 |
| 06/02/2026 | 1.66 | 1.69 | 1.63 | 1.65 | 5687 |
| 05/02/2026 | 1.64 | 1.68 | 1.61 | 1.64 | 9529 |
| 04/02/2026 | 1.76 | 1.76 | 1.60 | 1.65 | 7178 |
| 03/02/2026 | 1.77 | 1.77 | 1.65 | 1.69 | 11864 |