2,310$
-7,53%
Echtzeit-Aktienkurs IRSA Propiedades Comerciale S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur IRSA Propiedades Comerciale S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 2,44 | 2,50 | 2,37 | 2,50 | 5,85% | 7.811,00 |
| 26.05.2022 | 2,38 | 2,65 | 2,29 | 2,36 | 0,00% | 18.326,00 |
| 25.05.2022 | 2,54 | 2,79 | 2,30 | 2,36 | -1,87% | 37.178,00 |
| 24.05.2022 | 2,35 | 2,47 | 2,27 | 2,41 | 5,02% | 35.521,00 |
| 23.05.2022 | 2,33 | 2,40 | 2,27 | 2,29 | -2,14% | 41.612,00 |
| 20.05.2022 | 2,50 | 2,50 | 2,23 | 2,34 | 4,93% | 36.830,00 |
| 19.05.2022 | 2,24 | 2,31 | 2,23 | 2,23 | -1,76% | 6.492,00 |
| 18.05.2022 | 2,24 | 2,43 | 2,23 | 2,27 | 0,00% | 17.325,00 |
| 17.05.2022 | 2,35 | 2,44 | 2,23 | 2,27 | -4,38% | 41.236,00 |
| 16.05.2022 | 2,30 | 2,40 | 2,27 | 2,37 | 3,22% | 32.374,00 |
| 13.05.2022 | 2,18 | 2,34 | 2,17 | 2,30 | 2,68% | 34.981,00 |
| 12.05.2022 | 2,28 | 2,30 | 2,18 | 2,24 | -0,88% | 28.333,00 |
| 11.05.2022 | 2,27 | 2,30 | 2,23 | 2,26 | 1,35% | 15.129,00 |
| 10.05.2022 | 2,12 | 2,25 | 2,12 | 2,23 | 1,83% | 38.879,00 |
| 09.05.2022 | 2,25 | 2,29 | 2,18 | 2,19 | -4,78% | 26.130,00 |
| 06.05.2022 | 2,36 | 2,36 | 2,29 | 2,30 | -2,54% | 20.539,00 |
| 05.05.2022 | 2,41 | 2,41 | 2,31 | 2,36 | -1,26% | 13.371,00 |
| 04.05.2022 | 2,33 | 2,45 | 2,33 | 2,39 | -1,04% | 34.789,00 |
| 03.05.2022 | 2,33 | 2,44 | 2,32 | 2,42 | 2,77% | 18.156,00 |
| 02.05.2022 | 2,40 | 2,43 | 2,31 | 2,35 | -3,29% | 22.656,00 |
| 29.04.2022 | 2,38 | 2,47 | 2,37 | 2,43 | 0,83% | 44.577,00 |
| 28.04.2022 | 2,41 | 2,46 | 2,41 | 2,41 | -0,82% | 96.206,00 |
| 27.04.2022 | 2,41 | 2,48 | 2,36 | 2,43 | -2,80% | 31.201,00 |
| 26.04.2022 | 2,54 | 2,60 | 2,50 | 2,50 | -3,47% | 16.772,00 |
| 25.04.2022 | 2,63 | 2,63 | 2,52 | 2,59 | -1,89% | 18.002,00 |
| 22.04.2022 | 2,61 | 2,73 | 2,56 | 2,64 | -4,35% | 49.735,00 |
| 21.04.2022 | 2,82 | 2,85 | 2,72 | 2,76 | 0,00% | 68.665,00 |
| 20.04.2022 | 2,75 | 2,80 | 2,71 | 2,76 | 0,73% | 86.809,00 |
| 19.04.2022 | 2,70 | 2,75 | 2,63 | 2,74 | 2,24% | 76.478,00 |
| 18.04.2022 | 2,60 | 2,70 | 2,58 | 2,68 | 3,08% | 72.234,00 |
| 14.04.2022 | 2,64 | 2,64 | 2,58 | 2,60 | 0,00% | 12.499,00 |
| 13.04.2022 | 2,50 | 2,65 | 2,48 | 2,60 | 1,96% | 42.910,00 |
| 12.04.2022 | 2,58 | 2,62 | 2,53 | 2,55 | -1,54% | 43.827,00 |
| 11.04.2022 | 2,58 | 2,63 | 2,56 | 2,59 | 0,00% | 26.070,00 |
| 08.04.2022 | 2,55 | 2,63 | 2,47 | 2,59 | 1,17% | 28.023,00 |
| 07.04.2022 | 2,50 | 2,64 | 2,42 | 2,56 | 1,19% | 46.605,00 |
| 06.04.2022 | 2,51 | 2,54 | 2,43 | 2,53 | 0,40% | 66.054,00 |
| 05.04.2022 | 2,59 | 2,64 | 2,49 | 2,52 | -3,82% | 85.140,00 |
| 04.04.2022 | 2,45 | 2,62 | 2,45 | 2,62 | 1,55% | 36.913,00 |
| 01.04.2022 | 2,54 | 2,62 | 2,54 | 2,58 | 0,78% | 28.225,00 |
| 31.03.2022 | 2,48 | 2,61 | 2,48 | 2,56 | 1,59% | 42.663,00 |
| 30.03.2022 | 2,46 | 2,57 | 2,46 | 2,52 | 1,20% | 19.687,00 |
| 29.03.2022 | 2,58 | 2,58 | 2,49 | 2,49 | 2,05% | 11.363,00 |
| 28.03.2022 | 2,58 | 2,58 | 2,44 | 2,44 | -5,06% | 91.671,00 |
| 25.03.2022 | 2,60 | 2,60 | 2,52 | 2,57 | 0,78% | 18.237,00 |
| 24.03.2022 | 2,51 | 2,60 | 2,51 | 2,55 | 0,00% | 43.675,00 |
| 23.03.2022 | 2,55 | 2,58 | 2,53 | 2,55 | 0,79% | 23.096,00 |
| 22.03.2022 | 2,60 | 2,61 | 2,51 | 2,53 | 0,40% | 42.957,00 |
| 21.03.2022 | 2,52 | 2,60 | 2,52 | 2,52 | -1,18% | 37.285,00 |
| 18.03.2022 | 2,47 | 2,57 | 2,47 | 2,55 | 3,24% | 263.571,00 |
| 17.03.2022 | 2,36 | 2,49 | 2,36 | 2,47 | -0,48% | 20.701,00 |
| 16.03.2022 | 2,49 | 2,49 | 2,45 | 2,48 | 0,49% | 31.715,00 |
| 15.03.2022 | 2,44 | 2,47 | 2,43 | 2,47 | 1,23% | 9.800,00 |
| 14.03.2022 | 2,47 | 2,49 | 2,43 | 2,44 | -2,01% | 34.800,00 |
| 11.03.2022 | 2,47 | 2,50 | 2,46 | 2,49 | 0,81% | 68.191,00 |
| 10.03.2022 | 2,50 | 2,50 | 2,46 | 2,47 | 0,00% | 36.154,00 |
| 09.03.2022 | 2,40 | 2,50 | 2,38 | 2,47 | 3,35% | 43.478,00 |
| 08.03.2022 | 2,37 | 2,42 | 2,21 | 2,39 | 0,00% | 63.357,00 |
| 07.03.2022 | 2,47 | 2,49 | 2,39 | 2,39 | -3,04% | 86.128,00 |
| 04.03.2022 | 2,50 | 2,50 | 2,40 | 2,47 | -1,00% | 90.354,00 |
| 03.03.2022 | 2,34 | 2,50 | 2,30 | 2,49 | 6,41% | 78.469,00 |
| 02.03.2022 | 2,28 | 2,41 | 2,25 | 2,34 | 4,93% | 81.070,00 |
| 01.03.2022 | 2,21 | 2,26 | 2,20 | 2,23 | 0,00% | 15.870,00 |
| 28.02.2022 | 2,41 | 2,41 | 2,23 | 2,23 | -6,30% | 29.257,00 |
| 25.02.2022 | 2,33 | 2,46 | 2,29 | 2,38 | 1,28% | 53.559,00 |
| 24.02.2022 | 2,30 | 2,35 | 2,17 | 2,35 | -0,42% | 61.507,00 |
| 23.02.2022 | 2,37 | 2,47 | 2,36 | 2,36 | -5,22% | 114.655,00 |
| 22.02.2022 | 2,49 | 2,50 | 2,37 | 2,49 | 2,47% | 49.591,00 |
| 18.02.2022 | 2,43 | 2,48 | 2,39 | 2,43 | 0,00% | 24.902,00 |
| 17.02.2022 | 2,43 | 2,49 | 2,39 | 2,43 | -0,82% | 31.210,00 |
| 16.02.2022 | 2,42 | 2,48 | 2,38 | 2,45 | 0,16% | 20.733,00 |
| 15.02.2022 | 2,35 | 2,48 | 2,35 | 2,45 | 4,09% | 12.793,00 |
| 14.02.2022 | 2,23 | 2,49 | 2,23 | 2,35 | 0,90% | 55.120,00 |
| 11.02.2022 | 2,21 | 2,45 | 2,21 | 2,33 | 1,26% | 62.744,00 |
| 10.02.2022 | 2,26 | 2,32 | 2,26 | 2,30 | 0,00% | 28.287,00 |
| 09.02.2022 | 2,40 | 2,40 | 2,27 | 2,30 | -0,43% | 18.462,00 |
| 08.02.2022 | 2,39 | 2,39 | 2,20 | 2,31 | -1,28% | 25.572,00 |
| 07.02.2022 | 2,27 | 2,37 | 2,27 | 2,34 | 0,86% | 17.948,00 |
| 04.02.2022 | 2,29 | 2,35 | 2,27 | 2,32 | 1,31% | 25.020,00 |
| 03.02.2022 | 2,33 | 2,37 | 2,25 | 2,29 | -2,55% | 32.915,00 |
| 02.02.2022 | 2,40 | 2,41 | 2,25 | 2,35 | -2,08% | 36.204,00 |
| 01.02.2022 | 2,26 | 2,43 | 2,26 | 2,40 | 1,69% | 50.265,00 |
| 31.01.2022 | 2,31 | 2,47 | 2,22 | 2,36 | 0,85% | 106.904,00 |
| 28.01.2022 | 2,23 | 2,38 | 2,15 | 2,34 | 7,83% | 109.317,00 |
| 27.01.2022 | 2,18 | 2,19 | 2,12 | 2,17 | 0,46% | 35.556,00 |
| 26.01.2022 | 2,24 | 2,24 | 2,11 | 2,16 | 2,86% | 35.406,00 |
| 25.01.2022 | 2,16 | 2,25 | 2,10 | 2,10 | -0,47% | 31.221,00 |
| 24.01.2022 | 2,13 | 2,15 | 2,06 | 2,11 | -4,95% | 47.476,00 |
| 21.01.2022 | 2,29 | 2,29 | 2,05 | 2,22 | -1,55% | 55.813,00 |
| 20.01.2022 | 2,22 | 2,29 | 2,16 | 2,26 | 2,50% | 47.691,00 |
| 19.01.2022 | 2,22 | 2,23 | 2,12 | 2,20 | 0,00% | 36.399,00 |
| 18.01.2022 | 2,18 | 2,23 | 2,16 | 2,20 | -0,95% | 38.598,00 |
| 14.01.2022 | 2,22 | 2,23 | 2,18 | 2,22 | 0,50% | 21.617,00 |
| 13.01.2022 | 2,16 | 2,25 | 2,16 | 2,21 | 0,45% | 34.009,00 |
| 12.01.2022 | 2,11 | 2,23 | 2,11 | 2,20 | -0,45% | 41.540,00 |
| 11.01.2022 | 2,16 | 2,23 | 2,11 | 2,21 | 0,45% | 66.584,00 |
| 10.01.2022 | 2,23 | 2,25 | 2,15 | 2,20 | 0,00% | 28.753,00 |
| 07.01.2022 | 2,19 | 2,20 | 2,16 | 2,20 | 0,00% | 26.002,00 |
| 06.01.2022 | 2,18 | 2,21 | 2,12 | 2,20 | 0,92% | 24.001,00 |
| 05.01.2022 | 2,25 | 2,32 | 2,18 | 2,18 | -4,80% | 42.192,00 |