Italia markets closed

IRSA Inversiones y Representaciones Sociedad Anónima (IRS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,11+0,01 (+0,09%)
Alla chiusura: 04:00PM EDT
11,00 -0,11 (-0,99%)
Dopo ore: 07:31PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202411,2011,4410,8611,1111,11302.900
09 mag 202411,0711,2010,6011,1011,10243.700
08 mag 202410,6311,2210,3311,1711,17299.700
07 mag 202410,7510,7810,4010,6910,69269.500
06 mag 202410,0010,629,9610,5810,58207.900
03 mag 20249,589,899,589,849,84210.600
02 mag 20249,529,589,429,499,49118.800
01 mag 20249,509,639,329,469,4653.600
30 apr 20249,589,829,429,509,50271.300
29 apr 20249,539,679,339,539,53119.400
26 apr 20249,559,619,349,459,45143.300
25 apr 20249,389,529,189,479,4774.700
24 apr 20249,909,909,379,439,43102.700
23 apr 202410,1010,109,809,899,89104.200
22 apr 20249,5010,109,4310,1010,10165.000
19 apr 20249,449,639,349,579,57103.500
18 apr 20249,179,359,139,329,32202.900
17 apr 20249,189,399,049,259,25132.000
16 apr 20249,339,469,049,169,16276.700
15 apr 20249,509,669,339,439,43194.400
12 apr 20249,889,939,409,419,41141.800
11 apr 20249,889,899,739,869,8676.800
10 apr 202410,0910,149,879,919,91131.300
09 apr 202410,3810,4010,1610,2410,24118.300
08 apr 20249,8010,309,7110,2510,25443.800
05 apr 20248,999,758,939,709,70314.800
04 apr 20249,239,499,069,149,14179.100
03 apr 20248,879,338,809,239,23163.600
02 apr 20249,399,398,818,928,92139.000
01 apr 20249,379,399,109,179,17107.300
28 mar 20249,399,599,269,369,36205.000
27 mar 20249,159,409,159,399,39158.300
26 mar 20249,269,409,029,159,15101.900
25 mar 20249,019,569,019,269,26304.100
22 mar 20249,189,188,919,019,0194.400
21 mar 20248,709,258,629,189,18342.600
20 mar 20248,268,738,218,738,73135.700
19 mar 20248,408,508,298,338,33171.500
18 mar 20247,998,447,908,408,40263.500
15 mar 20248,088,237,927,927,92116.200
14 mar 20248,088,228,068,158,15105.200
13 mar 20247,638,177,608,148,14221.300
12 mar 20247,637,687,487,607,6092.500
11 mar 20247,727,747,327,587,58152.500
08 mar 20247,657,837,587,747,74167.200
07 mar 20247,937,937,667,697,69116.500
06 mar 20247,777,947,707,837,83376.900
05 mar 20247,727,817,637,717,7167.700
04 mar 20247,988,217,757,797,79244.200
01 mar 20247,817,847,637,807,80226.800
29 feb 20247,768,017,527,757,75249.700
28 feb 20248,018,147,657,747,74394.000
27 feb 20248,468,478,028,038,03157.200
26 feb 20248,628,748,358,478,47138.200
23 feb 20248,899,028,428,518,51193.100
22 feb 20248,569,098,488,758,75212.000
21 feb 20248,668,858,408,548,54119.400
20 feb 20248,558,718,438,638,63102.300
16 feb 20248,458,708,418,618,61110.700
15 feb 20248,208,498,138,478,47185.000
14 feb 20247,978,407,958,198,19175.300
13 feb 20247,818,017,657,937,9389.600
12 feb 20248,108,137,927,987,98108.400
09 feb 20247,668,077,568,048,04186.700
08 feb 20247,737,967,527,547,54122.100
07 feb 20248,008,097,617,847,84234.500
06 feb 20248,048,378,038,148,14102.900
05 feb 20248,678,708,058,068,06172.100
02 feb 20248,768,908,618,698,69127.700
01 feb 20248,838,908,788,848,84106.500
31 gen 20248,698,908,678,768,76183.400
30 gen 20248,658,688,508,648,6493.200
29 gen 20248,658,828,488,608,6072.300
26 gen 20248,908,938,578,788,7870.800
25 gen 20248,508,968,508,828,82163.200
24 gen 20248,648,758,488,568,56100.600
23 gen 20248,678,758,428,528,52157.800
22 gen 20248,278,758,278,698,69154.000
19 gen 20248,058,358,028,358,35150.300
18 gen 20247,988,087,868,088,0881.500
17 gen 20247,708,117,608,008,00121.600
16 gen 20248,208,337,777,857,85223.200
12 gen 20248,138,438,008,218,21114.800
11 gen 20248,198,207,878,008,00153.500
10 gen 20247,798,137,788,088,08148.700
09 gen 20248,148,317,717,767,76172.800
08 gen 20248,008,277,958,208,2070.400
05 gen 20248,068,168,008,048,0474.300
04 gen 20248,028,377,858,288,28253.700
03 gen 20248,308,408,118,128,12141.400
02 gen 20248,628,628,148,278,2793.200
29 dic 20238,508,768,458,608,60121.600
28 dic 20238,878,878,578,578,57109.100
27 dic 20238,738,978,738,838,8374.600
26 dic 20238,979,188,818,868,8678.800
22 dic 20238,778,988,698,848,84144.200
21 dic 20238,959,178,668,718,71107.700
20 dic 20238,859,208,798,808,80168.600
19 dic 20238,999,178,828,928,92152.300
18 dic 20239,009,088,888,958,9588.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...