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 |
|---|---|---|---|---|---|
| 02/02/2026 | 1.77 | 1.82 | 1.72 | 1.76 | 13131 |
| 30/01/2026 | 1.87 | 1.90 | 1.79 | 1.80 | 15443 |
| 29/01/2026 | 1.89 | 1.92 | 1.84 | 1.88 | 7135 |
| 28/01/2026 | 1.90 | 1.99 | 1.83 | 1.87 | 17465 |
| 27/01/2026 | 1.82 | 1.92 | 1.79 | 1.91 | 37413 |
| 26/01/2026 | 1.66 | 1.85 | 1.64 | 1.79 | 23256 |
| 23/01/2026 | 1.71 | 1.76 | 1.68 | 1.72 | 15190 |
| 22/01/2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1478 |
| 21/01/2026 | 1.70 | 1.71 | 1.66 | 1.67 | 7169 |
| 20/01/2026 | 1.71 | 1.74 | 1.67 | 1.69 | 2741 |
| 19/01/2026 | 1.72 | 1.75 | 1.65 | 1.67 | 6457 |
| 16/01/2026 | 1.69 | 1.75 | 1.69 | 1.72 | 4608 |
| 15/01/2026 | 1.70 | 1.74 | 1.68 | 1.70 | 6967 |
| 14/01/2026 | 1.75 | 1.76 | 1.70 | 1.72 | 21818 |
| 13/01/2026 | 1.73 | 1.77 | 1.70 | 1.72 | 5618 |
| 12/01/2026 | 1.70 | 1.73 | 1.64 | 1.73 | 7951 |
| 09/01/2026 | 1.70 | 1.77 | 1.62 | 1.67 | 19235 |
| 08/01/2026 | 1.68 | 1.69 | 1.61 | 1.68 | 3704 |
| 07/01/2026 | 1.70 | 1.70 | 1.60 | 1.63 | 8345 |
| 06/01/2026 | 1.67 | 1.69 | 1.65 | 1.67 | 10902 |
| 05/01/2026 | 1.71 | 1.73 | 1.62 | 1.66 | 8114 |
| 02/01/2026 | 1.77 | 1.77 | 1.66 | 1.70 | 10597 |
| 30/12/2025 | 1.71 | 1.75 | 1.68 | 1.73 | 29210 |
| 29/12/2025 | 1.66 | 1.70 | 1.63 | 1.68 | 15506 |
| 26/12/2025 | 1.64 | 1.66 | 1.59 | 1.65 | 7662 |
| 24/12/2025 | 1.59 | 1.63 | 1.59 | 1.61 | 17820 |
| 23/12/2025 | 1.61 | 1.64 | 1.59 | 1.60 | 12432 |
| 22/12/2025 | 1.58 | 1.63 | 1.57 | 1.57 | 9549 |
| 19/12/2025 | 1.65 | 1.65 | 1.57 | 1.59 | 11697 |
| 18/12/2025 | 1.57 | 1.62 | 1.55 | 1.62 | 14873 |
| 17/12/2025 | 1.60 | 1.62 | 1.55 | 1.58 | 5557 |
| 16/12/2025 | 1.60 | 1.62 | 1.53 | 1.59 | 7813 |
| 15/12/2025 | 1.59 | 1.60 | 1.54 | 1.58 | 6224 |
| 12/12/2025 | 1.53 | 1.59 | 1.51 | 1.58 | 9816 |
| 11/12/2025 | 1.61 | 1.61 | 1.52 | 1.54 | 29480 |
| 10/12/2025 | 1.58 | 1.58 | 1.54 | 1.56 | 15407 |
| 09/12/2025 | 1.54 | 1.57 | 1.49 | 1.55 | 4370 |
| 05/12/2025 | 1.56 | 1.63 | 1.54 | 1.56 | 5518 |
| 04/12/2025 | 1.60 | 1.62 | 1.57 | 1.57 | 12825 |
| 03/12/2025 | 1.57 | 1.60 | 1.53 | 1.60 | 12568 |
| 02/12/2025 | 1.60 | 1.60 | 1.53 | 1.57 | 3406 |
| 01/12/2025 | 1.55 | 1.62 | 1.55 | 1.57 | 5359 |
| 28/11/2025 | 1.56 | 1.65 | 1.44 | 1.58 | 13083 |
| 27/11/2025 | 1.63 | 1.65 | 1.55 | 1.63 | 11190 |
| 26/11/2025 | 1.50 | 1.57 | 1.50 | 1.54 | 18959 |
| 25/11/2025 | 1.53 | 1.57 | 1.44 | 1.52 | 5794 |
| 21/11/2025 | 1.60 | 1.62 | 1.51 | 1.54 | 8330 |
| 20/11/2025 | 1.62 | 1.62 | 1.54 | 1.60 | 5973 |
| 19/11/2025 | 1.69 | 1.69 | 1.56 | 1.58 | 3538 |
| 18/11/2025 | 1.52 | 1.62 | 1.51 | 1.60 | 21343 |