Premium
IRSA Inversiones and Representaciones SA (IRS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 2.31362467866 | 15.56 | 17.12 | 14.7384 | 188624 | 15.42986071 | CS |
| 4 | -1.58 | -9.02857142857 | 17.5 | 17.92 | 14.7384 | 187513 | 16.11310967 | CS |
| 12 | 3.96117191 | 33.1234120951 | 11.95882809 | 17.92 | 11.37005608 | 179675 | 15.04348069 | CS |
| 26 | 7.76405994 | 95.1951569394 | 8.15594006 | 17.92 | 7.93008326 | 164334 | 12.58022477 | CS |
| 52 | 7.90883994 | 98.7227802312 | 8.01116006 | 17.92 | 7.06256149 | 162390 | 10.75848928 | CS |
| 156 | 11.36993208 | 249.884886993 | 4.55006792 | 17.92 | 3.35939594 | 106851 | 8.55488821 | CS |
| 260 | 8.95669513 | 128.627071444 | 6.96330487 | 17.92 | 2.73216695 | 93581 | 7.21704947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368400 | 13.503148 | -0.24 | -1.76 | 13.638276 | 13.676884 | 13.36802 | 106977 |
| 1731109200 | 13.744448 | -0.36 | -2.53 | 13.879576 | 14.09192 | 13.60932 | 232816 |
| 1731022800 | 14.101572 | 0.56 | 4.13 | 13.647928 | 14.198092 | 13.556234 | 170925 |
| 1730936400 | 13.541756 | 0.44 | 3.39 | 13.281152 | 13.744448 | 13.203936 | 156352 |
| 1730850000 | 13.097764 | 0.25 | 1.95 | 12.904724 | 13.252196 | 12.86129 | 110990 |
| 1730763600 | 12.846812 | 0.12 | 0.91 | 12.914376 | 13.116006 | 12.529743 | 160914 |
| 1730500800 | 12.730988 | 0.18 | 1.46 | 12.64412 | 12.875768 | 12.5476 | 171315 |
| 1730414400 | 12.5476 | 0.11 | 0.85 | 12.446254 | 12.57173 | 12.074652 | 113432 |
| 1730328000 | 12.441428 | -0.02 | -0.15 | 12.460732 | 12.673076 | 12.308133 | 154027 |
| 1730241600 | 12.460732 | -0.15 | -1.22 | 12.533122 | 12.769596 | 12.25804 | 180909 |
| 1730155200 | 12.615164 | -0.14 | -1.06 | 12.895072 | 12.93368 | 12.533122 | 142793 |
| 1729896000 | 12.750292 | 0.59 | 4.84 | 12.296648 | 12.808204 | 12.132564 | 114755 |
| 1729809600 | 12.16152 | 0.29 | 2.44 | 11.939524 | 12.190476 | 11.77544 | 128078 |
| 1729723200 | 11.87196 | 0.1 | 0.82 | 11.659616 | 11.934408 | 11.601704 | 135032 |
| 1729636800 | 11.77544 | 0.09 | 0.74 | 11.370056 | 11.852656 | 11.370056 | 66858 |
| 1729550400 | 11.688572 | -0.32 | -2.65 | 12.074652 | 12.074652 | 11.674094 | 95243 |
| 1729291200 | 12.007088 | 0.14 | 1.22 | 11.92022 | 12.093956 | 11.736832 | 60527 |
| 1729204800 | 11.862308 | 0.25 | 2.16 | 11.707876 | 12.16152 | 11.611356 | 79973 |
| 1729118400 | 11.611356 | -0.47 | -3.91 | 12.200128 | 12.229084 | 11.592052 | 97145 |
| 1729032000 | 12.084304 | 0.2 | 1.71 | 11.96848 | 12.287189 | 11.70305 | 159125 |
| 1728945600 | 11.881612 | -0.2 | -1.68 | 12.055348 | 12.325604 | 11.785285 | 95524 |
| 1728686400 | 12.084304 | 0.24 | 2.04 | 11.958828 | 12.171172 | 11.794744 | 103891 |
| 1728600000 | 11.843004 | 0.1 | 0.82 | 11.651894 | 12.01674 | 11.408664 | 144941 |
| 1728513600 | 11.746484 | 0.27 | 2.35 | 11.466576 | 11.881612 | 11.3411 | 161878 |
| 1728427200 | 11.476228 | -0.12 | -1.00 | 11.48588 | 11.611356 | 11.452098 | 97939 |
| 1728340800 | 11.592052 | -0.09 | -0.74 | 11.592052 | 11.698224 | 11.394186 | 106029 |
| 1728081600 | 11.67892 | 0.51 | 4.58 | 11.012932 | 11.746484 | 11.012932 | 152143 |
| 1727995200 | 11.167364 | 0.14 | 1.31 | 10.983976 | 11.167364 | 10.869792 | 73586 |
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
