Premium
IRSA Inversiones and Representaciones SA (IRS)
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 | -0.4999 | -3.14402515723 | 15.9 | 16.2399 | 15.01 | 160737 | 15.43482912 | CS |
| 4 | -1.4199 | -8.44173602854 | 16.82 | 17.45 | 14.86 | 119565 | 15.83799319 | CS |
| 12 | -0.4999 | -3.14402515723 | 15.9 | 17.45 | 13.265 | 167932 | 14.99297546 | CS |
| 26 | -1.5599 | -9.19752358491 | 16.96 | 19.14 | 13.265 | 179616 | 15.50762887 | CS |
| 52 | 1.3801 | 9.84379457917 | 14.02 | 19.14 | 10.87 | 206036 | 14.63607987 | CS |
| 156 | 7.1801 | 87.3491484185 | 8.22 | 19.14 | 5.73 | 167594 | 12.6671244 | CS |
| 260 | 10.8101 | 235.51416122 | 4.59 | 19.14 | 3.16 | 126983 | 11.08168668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 15.45 | 0.38 | 2.52 | 15.16 | 15.6895 | 15.01 | 182728 |
| 1783636800 | 15.07 | -0.22 | -1.44 | 15.4 | 15.495 | 15.02 | 113846 |
| 1783550400 | 15.29 | -0.15 | -0.97 | 15.33 | 15.63 | 15.22 | 75770 |
| 1783464000 | 15.44 | -0.66 | -4.10 | 16.1 | 16.239899 | 15.27 | 359364 |
| 1783377600 | 16.1 | 0.29 | 1.83 | 15.9 | 16.18 | 15.69 | 71978 |
| 1783032000 | 15.81 | 0.36 | 2.33 | 15.75 | 16.309899 | 15.515 | 124673 |
| 1782945600 | 15.45 | 0.01 | 0.06 | 15.44 | 15.72 | 14.86 | 128843 |
| 1782859200 | 15.44 | 0.11 | 0.72 | 15.25 | 15.6139 | 15.25 | 82007 |
| 1782772800 | 15.33 | -0.23 | -1.48 | 15.67 | 15.74 | 15.3 | 79311 |
| 1782513600 | 15.56 | 0.17 | 1.10 | 15.29 | 15.76 | 15.14 | 53078 |
| 1782427200 | 15.39 | -0.45 | -2.84 | 16.12 | 16.26 | 15.3301 | 159882 |
| 1782340800 | 15.84 | -0.33 | -2.04 | 16.3 | 16.3 | 15.72 | 97558 |
| 1782254400 | 16.17 | -0.13 | -0.80 | 15.93 | 16.25 | 15.93 | 57841 |
| 1782168000 | 16.3 | -0.32 | -1.93 | 16.71 | 16.779 | 16 | 85540 |
| 1781822400 | 16.62 | 0.19 | 1.16 | 16.649999 | 16.87 | 16.385 | 130505 |
| 1781736000 | 16.43 | -0.38 | -2.26 | 16.84 | 17.255 | 16.309999 | 106893 |
| 1781649600 | 16.81 | -0.47 | -2.72 | 17.17 | 17.3974 | 16.68 | 78551 |
| 1781563200 | 17.28 | 0.59 | 3.54 | 16.82 | 17.45 | 16.385 | 163798 |
| 1781304000 | 16.69 | -0.21 | -1.24 | 16.99 | 17 | 16.291599 | 97927 |
| 1781217600 | 16.9 | 1.77 | 11.70 | 15.34 | 17 | 15.34 | 382479 |
| 1781131200 | 15.13 | -0.45 | -2.89 | 15.48 | 15.61 | 15 | 134960 |
| 1781044800 | 15.58 | 0.17 | 1.10 | 15.5 | 15.8 | 14.9201 | 178683 |
| 1780958400 | 15.41 | 0.27 | 1.78 | 15.21 | 15.67 | 14.94 | 360148 |
| 1780699200 | 15.14 | -0.16 | -1.05 | 15.23 | 15.47 | 15.05 | 220331 |
| 1780612800 | 15.3 | 0.46 | 3.10 | 14.83 | 15.55 | 14.81 | 278925 |
| 1780526400 | 14.84 | -0.3 | -1.98 | 15.05 | 15.19 | 14.56 | 166282 |
| 1780440000 | 15.14 | -0.47 | -3.01 | 15.56 | 15.72 | 15.0131 | 87148 |
| 1780353600 | 15.61 | 0.17 | 1.10 | 15.38 | 16.25 | 15.13 | 198543 |
| 1780094400 | 15.44 | 0.63 | 4.25 | 14.85 | 15.74 | 14.509 | 560447 |
| 1780008000 | 14.81 | -0.22 | -1.46 | 15 | 15.15 | 14.7905 | 122773 |
| 1779921600 | 15.03 | 0.41 | 2.80 | 14.385 | 15.165 | 14.385 | 108846 |
| 1779835200 | 14.62 | 0.6 | 4.28 | 14.21 | 14.75 | 14.11 | 141351 |
| 1779489600 | 14.02 | -0.12 | -0.85 | 14.13 | 14.435 | 13.93 | 95764 |
| 1779403200 | 14.14 | 0.4 | 2.91 | 13.7 | 14.38 | 13.66 | 184168 |
| 1779316800 | 13.74 | 0.33 | 2.46 | 13.44 | 13.74 | 13.4 | 122285 |
| 1779230400 | 13.41 | -0.54 | -3.87 | 13.76 | 13.9 | 13.33 | 77552 |
| 1779144000 | 13.95 | 0.58 | 4.34 | 13.35 | 14.05 | 13.2726 | 99191 |
| 1778884800 | 13.37 | -0.32 | -2.34 | 13.38 | 13.65 | 13.265 | 138033 |
| 1778798400 | 13.69 | 0.2 | 1.48 | 13.49 | 13.79 | 13.4101 | 89955 |
| 1778712000 | 13.49 | -0.25 | -1.82 | 13.81 | 13.935 | 13.32 | 165118 |
| 1778625600 | 13.74 | -0.24 | -1.72 | 13.81 | 14.02 | 13.62 | 182225 |
| 1778539200 | 13.98 | 0.04 | 0.29 | 13.82 | 14.2094 | 13.645 | 192682 |
| 1778280000 | 13.94 | -0.76 | -5.17 | 14.8 | 14.89 | 13.82 | 539562 |
| 1778193600 | 14.7 | -0.33 | -2.20 | 14.9 | 15.08 | 14.65 | 104675 |
| 1778107200 | 15.03 | 0.53 | 3.66 | 14.72 | 15.24 | 14.5 | 168629 |
| 1778020800 | 14.5 | 0.44 | 3.13 | 14.14 | 14.6299 | 14.06 | 199847 |
| 1777934400 | 14.06 | 0.47 | 3.46 | 13.58 | 14.13 | 13.55 | 263780 |
| 1777675200 | 13.59 | -0.38 | -2.72 | 13.99 | 14.05 | 13.46 | 246529 |
| 1777588800 | 13.97 | -0.2 | -1.41 | 14.23 | 14.43 | 13.82 | 266986 |
| 1777502400 | 14.17 | -0.35 | -2.41 | 14.45 | 14.605 | 14.155 | 95613 |
| 1777416000 | 14.52 | -0.03 | -0.21 | 14.51 | 14.71 | 14.17 | 312872 |
| 1777329600 | 14.55 | 0.05 | 0.34 | 14.55 | 14.9699 | 14.5 | 97999 |
| 1777070400 | 14.5 | -0.17 | -1.16 | 14.71 | 15.065 | 14.39 | 136806 |
| 1776984000 | 14.67 | -0.47 | -3.10 | 15.11 | 15.28 | 14.57 | 151220 |
| 1776897600 | 15.14 | -0.23 | -1.50 | 15.47 | 15.59 | 15.09 | 151761 |
| 1776811200 | 15.37 | -0.33 | -2.10 | 15.67 | 15.86 | 15.335 | 129806 |
| 1776724800 | 15.7 | -0.28 | -1.75 | 15.9 | 16.1916 | 15.61 | 168081 |
| 1776465600 | 15.98 | -0.17 | -1.05 | 16.26 | 16.5 | 15.95 | 119387 |
| 1776379200 | 16.149999 | 0.13 | 0.81 | 16.149999 | 16.3441 | 16.0166 | 99045 |
| 1776292800 | 16.02 | -0.2 | -1.23 | 16.2 | 16.355 | 15.9 | 204665 |
| 1776206400 | 16.219999 | 0.23 | 1.44 | 16.079999 | 16.399899 | 15.71 | 167898 |
| 1776120000 | 15.99 | 0 | 0.00 | 15.94 | 16.28 | 15.62 | 156545 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
