Stockscreener 앱 받기
15.73
6.86%
1.01
시간 외 거래:
15.73
Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $16.07 | $14.75 | $1.32 | 218,858.0 | +6.86% |
| 2024-11-15 | $15.74 | $14.58 | $1.16 | 188,079.0 | -1.80% |
| 2024-11-14 | $15.21 | $14.23 | $0.98 | 212,242.0 | +5.12% |
| 2024-11-13 | $14.51 | $14.15 | $0.36 | 141,958.0 | -0.21% |
| 2024-11-12 | $14.30 | $13.82 | $0.48 | 128,833.0 | +2.14% |
| 2024-11-11 | $14.24 | $13.85 | $0.39 | 104,518.0 | -1.76% |
| 2024-11-08 | $14.65 | $14.10 | $0.55 | 225,064.0 | -2.53% |
| 2024-11-07 | $14.71 | $14.04 | $0.665 | 170,332.0 | +4.13% |
| 2024-11-06 | $14.24 | $13.68 | $0.56 | 154,093.0 | +3.39% |
| 2024-11-05 | $13.73 | $13.16 | $0.57 | 107,921.0 | +1.95% |
| 2024-11-04 | $13.59 | $12.87 | $0.7189 | 158,911.0 | +0.91% |
| 2024-11-01 | $13.34 | $12.99 | $0.35 | 165,335.0 | +1.46% |
| 2024-10-31 | $13.03 | $12.51 | $0.515 | 110,201.0 | +0.85% |
| 2024-10-30 | $13.13 | $12.75 | $0.3781 | 149,613.0 | -0.15% |
| 2024-10-29 | $13.23 | $12.70 | $0.53 | 176,216.0 | -1.22% |
| 2024-10-28 | $13.49 | $12.98 | $0.505 | 152,916.0 | -1.06% |
| 2024-10-25 | $13.27 | $12.57 | $0.70 | 110,762.0 | +4.84% |
| 2024-10-24 | $12.63 | $12.20 | $0.43 | 125,082.0 | +2.44% |
| 2024-10-23 | $12.36 | $12.02 | $0.3447 | 130,611.0 | +0.82% |
| 2024-10-22 | $12.28 | $11.78 | $0.50 | 67,488.0 | +0.74% |
Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 연도별 가격 이력
이 심층 분석에서는 Irsa Inversiones Y Representaciones S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Irsa Inversiones Y Representaciones S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.07 | $12.87 | $3.20 | 2,195,002.0 | +21.00% |
| 2024-10 | $13.49 | $11.16 | $2.33 | 2,628,442.0 | +14.24% |
| 2024-09 | $12.45 | $9.81 | $2.64 | 3,911,908.0 | +13.23% |
| 2024-08 | $11.06 | $8.22 | $2.84 | 3,033,399.0 | +4.47% |
| 2024-07 | $9.79 | $8.21 | $1.58 | 3,055,090.0 | +7.37% |
| 2024-06 | $11.09 | $8.76 | $2.33 | 2,638,046.0 | -22.36% |
| 2024-05 | $11.67 | $9.32 | $2.35 | 3,665,803.0 | +21.47% |
| 2024-04 | $10.40 | $8.80 | $1.60 | 3,699,055.0 | +1.50% |
| 2024-03 | $9.59 | $7.32 | $2.27 | 3,663,924.0 | +20.77% |
| 2024-02 | $9.09 | $7.52 | $1.57 | 3,280,193.0 | -11.53% |
| 2024-01 | $8.96 | $7.60 | $1.36 | 2,794,027.0 | +1.86% |
Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.51 | $8.40 | $1.11 | 2,704,841.0 | -3.15% |
| 2023-11 | $9.43 | $5.90 | $3.53 | 3,112,412.0 | +49.49% |
| 2023-10 | $7.42 | $5.73 | $1.69 | 2,014,761.0 | +1.37% |
| 2023-09 | $7.30 | $5.83 | $1.47 | 1,597,008.0 | -18.61% |
| 2023-08 | $7.65 | $6.54 | $1.11 | 2,750,307.0 | -5.26% |
| 2023-07 | $8.39 | $7.50 | $0.89 | 1,707,951.0 | -6.40% |
| 2023-06 | $8.58 | $5.90 | $2.68 | 3,201,256.0 | +33.33% |
| 2023-05 | $6.20 | $5.17 | $1.03 | 816,233.0 | +10.33% |
| 2023-04 | $6.26 | $5.25 | $1.01 | 968,278.0 | -4.99% |
| 2023-03 | $6.84 | $5.08 | $1.76 | 1,551,607.0 | -13.67% |
| 2023-02 | $7.10 | $5.72 | $1.38 | 2,234,923.0 | +5.65% |
| 2023-01 | $6.56 | $4.73 | $1.83 | 2,984,593.0 | +33.26% |
Irsa Inversiones Y Representaciones S A Adr 주식 (IRS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.07 | $3.91 | $1.16 | 2,145,719.0 | +11.68% |
| 2022-11 | $4.40 | $3.79 | $0.6099 | 758,424.0 | +0.23% |
| 2022-10 | $4.33 | $3.85 | $0.4823 | 1,027,935.0 | +4.91% |
| 2022-09 | $4.64 | $3.49 | $1.15 | 1,661,347.0 | +3.83% |
| 2022-08 | $4.37 | $3.84 | $0.528 | 913,762.0 | -5.31% |
| 2022-07 | $4.22 | $3.16 | $1.06 | 1,238,512.0 | +15.00% |
| 2022-06 | $4.49 | $3.26 | $1.23 | 1,198,933.0 | -20.53% |
| 2022-05 | $4.74 | $4.16 | $0.5799 | 830,614.0 | +0.22% |
| 2022-04 | $5.77 | $4.50 | $1.27 | 1,058,480.0 | -9.24% |
| 2022-03 | $5.25 | $4.49 | $0.76 | 1,005,310.0 | +4.84% |
| 2022-02 | $4.90 | $4.09 | $0.8087 | 1,127,008.0 | +7.22% |
| 2022-01 | $4.51 | $3.88 | $0.63 | 1,016,382.0 | +3.99% |
1.45%
2.06%
자본화:
|
볼륨(24시간):