Premium
IRSA Inversiones and Representaciones SA (IRS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -9.68858131488 | 14.45 | 14.74 | 12.92 | 199381 | 13.51026079 | CS |
| 4 | -1.86 | -12.4748490946 | 14.91 | 16.06 | 12.92 | 173732 | 14.61381853 | CS |
| 12 | -2.05538011 | -13.606940673 | 15.10538011 | 17.92 | 12.92 | 208692 | 15.62704598 | CS |
| 26 | 3.66825593 | 39.0999360314 | 9.38174407 | 17.92 | 9.01496807 | 177187 | 13.67614364 | CS |
| 52 | 5.23187994 | 66.9199232021 | 7.81812006 | 17.92 | 7.06256149 | 168156 | 11.47786604 | CS |
| 156 | 8.61812379 | 194.457682969 | 4.43187621 | 17.92 | 3.35844816 | 112175 | 8.96478241 | CS |
| 260 | 7.19397173 | 122.847284854 | 5.85602827 | 17.92 | 2.73139613 | 96584 | 7.52127541 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 13.05 | -0.06 | -0.46 | 12.98 | 13.11 | 12.52 | 249468 |
| 1739230800 | 13.11 | 0.02 | 0.15 | 13.2 | 13.4592 | 12.92 | 167063 |
| 1738971600 | 13.09 | -1.01 | -7.16 | 14.1 | 14.49 | 12.99 | 405829 |
| 1738885200 | 14.1 | 0.17 | 1.22 | 13.72 | 14.435 | 13.72 | 138150 |
| 1738798800 | 13.93 | -0.5 | -3.47 | 14.4 | 14.415 | 13.77 | 209174 |
| 1738712400 | 14.43 | -0.04 | -0.28 | 14.45 | 14.74 | 14.37 | 74911 |
| 1738626000 | 14.47 | -0.32 | -2.16 | 14.3 | 14.75 | 14.22 | 72176 |
| 1738366800 | 14.79 | -0.42 | -2.76 | 15.43 | 15.43 | 14.65 | 98402 |
| 1738280400 | 15.21 | 0.15 | 1.00 | 14.98 | 15.7 | 14.98 | 133175 |
| 1738194000 | 15.06 | 0.29 | 1.96 | 14.7 | 15.105 | 14.54 | 165865 |
| 1738107600 | 14.77 | -0.22 | -1.47 | 15.09 | 15.155 | 14.3 | 162751 |
| 1738021200 | 14.99 | -0.76 | -4.83 | 15.58 | 15.65 | 14.8 | 203238 |
| 1737762000 | 15.75 | 0.47 | 3.08 | 15.49 | 16.05 | 15.39 | 160675 |
| 1737675600 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1737589200 | 15.28 | -0.09 | -0.59 | 15.49 | 15.53 | 15.07 | 129598 |
| 1737502800 | 15.37 | 0.66 | 4.49 | 14.99 | 15.555 | 14.575 | 178189 |
| 1737157200 | 14.71 | -0.48 | -3.16 | 15.51 | 15.68 | 14.3 | 322241 |
| 1737070800 | 15.19 | -0.4 | -2.57 | 15.76 | 15.84 | 15.1 | 126708 |
| 1736984400 | 15.59 | 0.19 | 1.23 | 15.5 | 16.059999 | 15.085 | 182050 |
| 1736898000 | 15.4 | 0.61 | 4.12 | 14.91 | 15.449 | 14.91 | 195569 |
| 1736811600 | 14.79 | -0.9 | -5.74 | 15.45 | 15.76 | 14.62 | 211046 |
| 1736552400 | 15.69 | 0.18 | 1.16 | 15.51 | 15.87 | 14.8428 | 222938 |
| 1736379600 | 15.51 | 0.26 | 1.70 | 15.44 | 15.89 | 14.86 | 259056 |
| 1736293200 | 15.25 | -0.85 | -5.28 | 16.195 | 16.3899 | 15.17 | 488648 |
| 1736206800 | 16.1 | 0.08 | 0.50 | 16.2 | 16.32 | 15.7017 | 186898 |
| 1735947600 | 16.02 | 0.1 | 0.63 | 15.93 | 16.21 | 15.3 | 169241 |
| 1735861200 | 15.92 | 0.99 | 6.63 | 14.98 | 15.98 | 14.84 | 250822 |
| 1735688400 | 14.93 | -0.14 | -0.93 | 15.13 | 15.4 | 14.7384 | 125854 |
| 1735602000 | 15.07 | -0.37 | -2.40 | 14.85 | 15.44 | 14.85 | 173021 |
| 1735342800 | 15.44 | -0.16 | -1.03 | 15.7 | 15.88 | 15.165 | 197207 |
| 1735256400 | 15.6 | 0.2 | 1.30 | 16.34 | 16.34 | 15.1 | 101254 |
| 1735077840 | 15.4 | -0.06 | -0.39 | 15.56 | 15.57 | 15.02 | 38379 |
| 1734997200 | 15.46 | 0.1 | 0.65 | 15.36 | 15.6 | 14.95 | 122271 |
| 1734738000 | 15.36 | 0.32 | 2.13 | 14.8916 | 15.49 | 14.88 | 134244 |
| 1734651600 | 15.04 | 0.04 | 0.27 | 15.41 | 15.83 | 14.88 | 205652 |
| 1734565200 | 15 | -1.58 | -9.53 | 16.579999 | 16.579999 | 14.95 | 289369 |
| 1734478800 | 16.579999 | -0.6 | -3.49 | 16.91 | 17.0428 | 16.3 | 158380 |
| 1734392400 | 17.18 | 0.73 | 4.44 | 16.39 | 17.23 | 16.39 | 309145 |
| 1734133200 | 16.45 | -0.17 | -1.02 | 16.57 | 16.719999 | 16.14 | 189091 |
| 1734046800 | 16.62 | -0.38 | -2.24 | 16.7832 | 17.29 | 16.55 | 159005 |
| 1733960400 | 17 | 0.49 | 2.97 | 16.55 | 17.01 | 16.1801 | 216630 |
| 1733874000 | 16.51 | -0.86 | -4.95 | 17.28 | 17.54 | 16.32 | 279745 |
| 1733787600 | 17.37 | 0.27 | 1.58 | 17.26 | 17.67 | 16.7196 | 256123 |
| 1733528400 | 17.1 | -0.35 | -2.01 | 17.29 | 17.55 | 16.81 | 124545 |
| 1733442000 | 17.45 | 0.57 | 3.38 | 16.9334 | 17.6499 | 16.81 | 159175 |
| 1733355600 | 16.88 | -0.07 | -0.41 | 17.14 | 17.195 | 16.5 | 206462 |
| 1733269200 | 16.95 | -0.06 | -0.35 | 17.33 | 17.49 | 16.75 | 212826 |
| 1733182800 | 17.01 | -0.12 | -0.70 | 17.23 | 17.4599 | 16.61 | 317003 |
| 1732917840 | 17.13 | 0.86 | 5.26 | 16.405 | 17.35 | 16.405 | 182189 |
| 1732750800 | 16.273272 | 0.11 | 0.66 | 16.28775 | 16.514475 | 15.964408 | 238843 |
| 1732664400 | 16.1671 | 0.71 | 4.62 | 15.63624 | 16.292479 | 15.269464 | 447826 |
| 1732578000 | 15.452852 | 0.21 | 1.39 | 15.037816 | 15.703804 | 14.946122 | 522902 |
| 1732318800 | 15.240508 | -0.48 | -3.07 | 15.452852 | 15.73276 | 14.593824 | 354274 |
| 1732232400 | 15.723108 | -0.07 | -0.43 | 16.051276 | 16.180998 | 15.414244 | 207747 |
| 1732146000 | 15.790672 | 0.51 | 3.35 | 15.385288 | 15.800324 | 15.124684 | 157904 |
| 1732059600 | 15.279116 | 0.1 | 0.64 | 15.086076 | 15.414244 | 14.564868 | 164675 |
| 1731973200 | 15.182596 | 0.97 | 6.86 | 14.265656 | 15.510764 | 14.2367 | 221643 |
| 1731714000 | 14.207744 | -0.26 | -1.80 | 14.62278 | 15.192248 | 14.072616 | 193950 |
| 1731627600 | 14.468348 | 0.7 | 5.12 | 13.985748 | 14.680692 | 13.831316 | 218272 |
| 1731541200 | 13.763752 | -0.03 | -0.21 | 13.951966 | 14.005052 | 13.65758 | 145870 |
| 1731454800 | 13.792708 | 0.29 | 2.14 | 13.454888 | 13.80236 | 13.396976 | 132847 |
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
