Premium
IRSA Inversiones and Representaciones SA (IRS.WS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 1.4 | 0.07 | 5.26 | 1.36 | 1.4 | 1.34 | 6912 |
| 1744843200 | 1.33 | -0.02 | -1.48 | 1.35 | 1.35 | 1.28 | 2297 |
| 1744756800 | 1.35 | -0.05 | -3.57 | 1.67 | 1.67 | 1.34 | 1311 |
| 1744670400 | 1.4 | 0.24 | 20.69 | 1.37 | 1.5 | 1.37 | 2752 |
| 1744411200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1744324800 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1744238400 | 1.16 | 0.06 | 5.45 | 1.0149999 | 1.2155 | 1.0149999 | 11035 |
| 1744152000 | 1.1 | -0.13 | -10.57 | 1.25 | 1.25 | 1.1 | 9390 |
| 1744065600 | 1.23 | -0.14 | -10.22 | 1.28 | 1.28 | 1.23 | 867 |
| 1743806400 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 3740 |
| 1743720000 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1743633600 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1743547200 | 1.37 | -0.04 | -2.84 | 1.37 | 1.37 | 1.37 | 14662 |
| 1743460800 | 1.41 | -0.06 | -4.08 | 1.4 | 1.41 | 1.37 | 3050 |
| 1743201600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1743115200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1743028800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1742942400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1742856000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1742596800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1742510400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1742424000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1742337600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1742251200 | 1.47 | 0.03 | 2.08 | 1.4 | 1.47 | 1.29 | 5140 |
| 1741992000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1741905600 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1741819200 | 1.44 | 0.08 | 5.88 | 1.44 | 1.44 | 1.44 | 2500 |
| 1741732800 | 1.36 | 0.01 | 0.74 | 1.3 | 1.4007 | 1.2301 | 9735 |
| 1741646400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1741390800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 12 |
| 1741304400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1741218000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1741131600 | 1.35 | 0.05 | 3.85 | 1.31 | 1.4 | 1.31 | 1216 |
| 1741045200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740786000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740699600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740613200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740526800 | 1.3 | -0.2 | -13.33 | 1.3 | 1.3 | 1.3 | 5105 |
| 1740440400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1740181200 | 1.5 | 0 | 0.00 | 1.61 | 1.61 | 1.5 | 1731 |
| 1740094800 | 1.5 | -0.01 | -0.66 | 1.26 | 1.59 | 0.7328 | 9229 |
| 1740008400 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1739922000 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 30 |
| 1739576400 | 1.51 | -0.01 | -0.66 | 1.65 | 1.65 | 1.51 | 386 |
| 1739490000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1739403600 | 1.52 | 0.22 | 16.92 | 1.52 | 1.52 | 1.52 | 101 |
| 1739317200 | 1.3 | -0.1 | -7.14 | 1.3 | 1.31 | 1.295 | 4200 |
| 1739230800 | 1.4 | 0 | 0.01 | 1.5 | 1.5 | 1.3 | 3677 |
| 1738971600 | 1.3999 | -0.2 | -12.51 | 1.55 | 1.55 | 1.355 | 6290 |
| 1738885200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1738798800 | 1.6 | -0.47 | -22.71 | 1.69 | 1.69 | 1.6 | 939 |
| 1738712400 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1738626000 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1738366800 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1738280400 | 2.07 | 0 | 0.00 | 2 | 2.07 | 2 | 1 |
| 1738194000 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1738107600 | 2.07 | 0.33 | 19.10 | 1.53 | 2.07 | 1.52 | 502 |
| 1738021200 | 1.738 | -0.07 | -3.98 | 1.738 | 1.738 | 1.738 | 810 |
| 1737762000 | 1.81 | 0.09 | 5.23 | 1.79 | 1.84 | 1.79 | 3505 |
| 1737675600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737589200 | 1.72 | -0.11 | -6.01 | 1.78 | 1.78 | 1.72 | 2850 |
| 1737502800 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
