Ishr Msci Sa (IRSA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 33.525 | -0.56 | -1.63 | 34.26 | 34.6 | 33.494999 | 11810 |
| 1722011400 | 34.08 | 0.23 | 0.68 | 34.05 | 34.13 | 33.935 | 27013 |
| 1721925000 | 33.85 | -0.24 | -0.70 | 33.85 | 33.85 | 33.85 | 0 |
| 1721838600 | 34.09 | 0.29 | 0.84 | 33.84 | 35.745 | 33.63 | 16639 |
| 1721752200 | 33.805 | -0.08 | -0.24 | 33.479999 | 36.215 | 33.265 | 332 |
| 1721665800 | 33.885 | 0.34 | 1.03 | 33.8 | 33.995 | 33.49 | 609 |
| 1721406600 | 33.54 | -0.35 | -1.02 | 33.6 | 33.665 | 33.185 | 593 |
| 1721320200 | 33.885 | -0.08 | -0.22 | 34.1 | 34.175 | 33.82 | 516 |
| 1721233800 | 33.96 | -0.75 | -2.16 | 34.42 | 36.5 | 33.83 | 269 |
| 1721147400 | 34.71 | 0.31 | 0.92 | 34.5 | 34.71 | 34.39 | 26679 |
| 1721061000 | 34.395 | -0.57 | -1.63 | 34.68 | 36.5 | 34.11 | 14062 |
| 1720801800 | 34.965 | 0.29 | 0.82 | 34.965 | 34.965 | 34.965 | 0 |
| 1720715400 | 34.68 | 0.45 | 1.30 | 34.68 | 34.68 | 34.68 | 3 |
| 1720629000 | 34.235 | 0.14 | 0.43 | 34.36 | 34.415 | 34.16 | 12 |
| 1720542600 | 34.09 | -0.33 | -0.96 | 34.11 | 34.535 | 34 | 97 |
| 1720456200 | 34.42 | 0.31 | 0.91 | 34.47 | 34.47 | 34.3 | 4088 |
| 1720197000 | 34.11 | -0.04 | -0.12 | 34.3 | 36.475 | 33.795 | 22535 |
| 1720110600 | 34.15 | 0.41 | 1.22 | 34 | 34.33 | 33.525 | 1956 |
| 1720024200 | 33.74 | 1 | 3.05 | 33.479999 | 33.875 | 33.32 | 22 |
| 1719937800 | 32.74 | -0.7 | -2.08 | 32.96 | 33.055 | 32.6 | 45485 |
| 1719851400 | 33.435 | -0.07 | -0.22 | 33.81 | 34.17 | 33.405 | 2717 |
| 1719592200 | 33.509999 | 0.91 | 2.78 | 33.59 | 33.59 | 33.47 | 787 |
| 1719505800 | 32.604999 | -0.68 | -2.04 | 32.9 | 33.119999 | 32.525 | 37015 |
| 1719419400 | 33.284999 | -0.07 | -0.19 | 33.439999 | 33.875 | 33.235 | 6233 |
| 1719333000 | 33.35 | -0.65 | -1.91 | 33.66 | 33.775 | 33.305 | 1973 |
| 1719246600 | 34 | -0.16 | -0.47 | 34.09 | 34.27 | 33.325 | 10470 |
| 1718987400 | 34.16 | 0.16 | 0.47 | 34.42 | 36.69 | 34.02 | 2465 |
| 1718901000 | 34 | -0.79 | -2.27 | 34.71 | 36.495 | 33.9 | 1874 |
| 1718814600 | 34.79 | 0.92 | 2.72 | 34.13 | 36.5 | 34.025 | 16640 |
| 1718728200 | 33.87 | 1.63 | 5.06 | 32.49 | 33.87 | 32.475 | 48892 |
| 1718641800 | 32.24 | 0.48 | 1.51 | 31.92 | 32.884999 | 31.91 | 955 |
| 1718382600 | 31.76 | 0.61 | 1.96 | 31.29 | 32.86 | 31.26 | 111240 |
| 1718296200 | 31.15 | -0.49 | -1.53 | 31.46 | 32.29 | 31.055 | 880 |
| 1718209800 | 31.635 | 1.08 | 3.52 | 30.82 | 32.505 | 30.475 | 18 |
| 1718123400 | 30.56 | -0.03 | -0.10 | 30.56 | 30.56 | 30.56 | 0 |
| 1718037000 | 30.59 | 0.22 | 0.72 | 30.5 | 31.88 | 30.125 | 500 |
| 1717777800 | 30.37 | -0.24 | -0.78 | 30.37 | 30.455 | 30.31 | 250 |
| 1717691400 | 30.61 | 0.04 | 0.15 | 30.63 | 30.78 | 30.255 | 39925 |
| 1717605000 | 30.565 | -0.35 | -1.12 | 30.41 | 31.97 | 30.31 | 27 |
| 1717518600 | 30.91 | -0.84 | -2.65 | 31.14 | 31.26 | 30.85 | 79320 |
| 1717432200 | 31.75 | 1.21 | 3.96 | 31.13 | 32.865 | 30.72 | 40 |
| 1717173000 | 30.54 | -0.86 | -2.74 | 30.77 | 32.494999 | 30.335 | 50184 |
| 1717086600 | 31.4 | -0.72 | -2.24 | 31.4 | 31.4 | 31.4 | 39634 |
| 1717000200 | 32.119999 | -0.59 | -1.79 | 32.74 | 33.275 | 32.119999 | 93173 |
| 1716913800 | 32.705 | 0.05 | 0.14 | 32.74 | 33.34 | 32.465 | 38 |
| 1716568200 | 32.659999 | 0.07 | 0.23 | 32.42 | 33.33 | 32.225 | 1 |
| 1716481800 | 32.585 | -0.74 | -2.22 | 32.89 | 33.56 | 32.47 | 244 |
| 1716395400 | 33.325 | -0.42 | -1.23 | 33.5 | 33.795 | 33.215 | 6 |
| 1716309000 | 33.74 | 0.19 | 0.57 | 33.34 | 33.82 | 33.22 | 899 |
| 1716222600 | 33.549999 | 0.25 | 0.75 | 33.549999 | 33.549999 | 33.549999 | 60 |
| 1715963400 | 33.299999 | -0.02 | -0.05 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1715877000 | 33.314999 | 0.1 | 0.32 | 33.18 | 33.62 | 33.104999 | 54 |
| 1715790600 | 33.21 | 0.63 | 1.92 | 32.68 | 33.314999 | 31.995 | 473 |
| 1715704200 | 32.585 | -0.01 | -0.03 | 32.585 | 32.585 | 32.585 | 0 |
| 1715617800 | 32.595 | 0.13 | 0.42 | 32.7 | 33.67 | 32.244999 | 18074 |
| 1715358600 | 32.46 | 0.57 | 1.77 | 32.39 | 33.7 | 32.314999 | 600 |
| 1715272200 | 31.895 | 0.36 | 1.13 | 31.53 | 32.075 | 31.385 | 1013 |
| 1715185800 | 31.54 | -0.23 | -0.71 | 31.54 | 31.54 | 31.54 | 0 |
| 1715099400 | 31.765 | 0.29 | 0.92 | 31.83 | 31.83 | 31.74 | 7 |
| 1714753800 | 31.475 | 0.44 | 1.40 | 31.38 | 33.255 | 31.18 | 2053 |
| 1714667400 | 31.04 | 0.17 | 0.55 | 31.49 | 32.86 | 30.635 | 8 |
| 1714581000 | 30.87 | 0.09 | 0.28 | 30.87 | 30.87 | 30.87 | 0 |
| 1714494600 | 30.785 | -0.41 | -1.30 | 30.785 | 30.785 | 30.785 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
