Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.255 4.395 4.097 4.137 29,473 -0.03(-0.71%)
Jan 28, 2021 4.283 4.363 4.137 4.167 18,186 +0.00(+0.00%)
Jan 27, 2021 4.344 4.413 3.999 4.167 96,744 -0.22(-4.95%)
Jan 26, 2021 4.532 4.571 4.384 4.384 95,368 -0.14(-3.06%)
Jan 25, 2021 4.542 4.581 4.374 4.522 35,471 +0.00(+0.00%)
Jan 22, 2021 4.581 4.789 4.502 4.522 28,156 -0.18(-3.78%)
Jan 21, 2021 4.828 4.937 4.591 4.700 33,857 -0.19(-3.84%)
Jan 20, 2021 4.986 5.108 4.761 4.887 48,921 -0.03(-0.60%)
Jan 19, 2021 4.492 5.085 4.443 4.917 175,893 +0.52(+11.91%)
Jan 15, 2021 4.798 4.812 4.394 4.394 148,074 -0.38(-7.96%)
Jan 14, 2021 4.640 4.887 4.532 4.774 18,604 +0.13(+2.73%)
Jan 13, 2021 4.719 4.789 4.610 4.647 12,158 -0.07(-1.48%)
Jan 12, 2021 4.364 4.754 4.260 4.717 61,776 +0.42(+9.82%)
Jan 11, 2021 4.315 4.480 4.275 4.295 54,940 -0.08(-1.81%)
Jan 08, 2021 4.473 4.542 4.344 4.374 17,218 -0.09(-1.99%)
Jan 07, 2021 4.473 4.640 4.364 4.463 66,010 +0.13(+2.96%)
Jan 06, 2021 4.394 4.502 4.315 4.334 30,018 -0.10(-2.23%)
Jan 05, 2021 4.354 4.433 4.256 4.433 24,340 +0.14(+3.22%)
Jan 04, 2021 4.453 4.488 4.265 4.295 33,582 -0.16(-3.55%)
Dec 31, 2020 4.453 4.453 4.453 35,530 +0.01(+0.33%)
Dec 30, 2020 4.325 4.552 4.305 4.438 35,530 +0.15(+3.57%)
Dec 29, 2020 4.354 4.434 4.147 4.285 96,950 -0.11(-2.47%)
Dec 28, 2020 4.492 4.502 4.305 4.394 93,095 -0.08(-1.77%)
Dec 24, 2020 4.561 4.571 4.448 4.473 17,521 -0.14(-3.00%)
Dec 23, 2020 4.492 4.611 4.364 4.611 9,875 +0.14(+3.09%)
Dec 22, 2020 4.621 4.621 4.432 4.473 27,160 -0.09(-1.95%)
Dec 21, 2020 4.591 4.700 4.512 4.561 38,687 -0.02(-0.43%)
Dec 18, 2020 4.650 4.739 4.561 4.581 44,766 -0.03(-0.64%)
Dec 17, 2020 4.601 4.640 4.502 4.611 8,513 +0.03(+0.65%)
Dec 16, 2020 4.522 4.739 4.413 4.581 114,552 +0.06(+1.31%)
Dec 15, 2020 4.443 4.522 4.334 4.522 93,506 +0.20(+4.70%)
Dec 14, 2020 4.858 5.026 4.295 4.319 304,842 -0.61(-12.34%)
Dec 11, 2020 4.907 5.026 4.838 4.927 43,652 -0.10(-1.96%)
Dec 10, 2020 4.887 5.055 4.769 5.026 55,271 +0.22(+4.52%)
Dec 09, 2020 4.848 5.026 4.700 4.808 97,208 +0.03(+0.62%)
Dec 08, 2020 4.650 4.858 4.650 4.779 26,366 +0.18(+3.86%)
Dec 07, 2020 4.552 4.670 4.396 4.601 20,444 +0.01(+0.22%)
Dec 04, 2020 4.779 4.785 4.492 4.591 31,397 -0.18(-3.73%)
Dec 03, 2020 4.542 4.897 4.542 4.769 61,598 +0.23(+5.00%)
Dec 02, 2020 4.285 4.591 4.285 4.542 21,966 +0.25(+5.75%)
Dec 01, 2020 4.354 4.374 4.246 4.295 163,677 -0.01(-0.23%)
Nov 30, 2020 4.236 4.394 4.107 4.305 478,744 +0.03(+0.69%)
Nov 27, 2020 4.453 4.640 4.246 4.275 72,619 -0.18(-3.99%)
Nov 25, 2020 4.453 4.540 4.364 4.453 69,581 -0.12(-2.59%)
Nov 24, 2020 4.443 4.617 4.334 4.571 82,507 +0.15(+3.35%)
Nov 23, 2020 4.591 4.680 4.325 4.423 91,040 -0.17(-3.66%)
Nov 20, 2020 4.789 4.858 4.542 4.591 83,051 -0.18(-3.73%)
Nov 19, 2020 4.789 4.868 4.655 4.769 87,864 -0.21(-4.17%)
Nov 18, 2020 4.443 5.223 4.423 4.976 267,657 +0.59(+13.51%)
Nov 17, 2020 4.295 4.443 4.221 4.384 96,008 +0.07(+1.60%)
Nov 16, 2020 4.176 4.344 4.102 4.315 49,689 +0.21(+5.05%)
Nov 13, 2020 4.068 4.196 3.979 4.107 47,197 -0.03(-0.72%)
Nov 12, 2020 4.147 4.167 3.880 4.137 75,619 -0.01(-0.24%)
Nov 11, 2020 4.216 4.216 4.068 4.147 60,442 -0.12(-2.78%)
Nov 10, 2020 4.443 4.443 4.117 4.265 148,468 -0.16(-3.57%)
Nov 09, 2020 4.018 4.492 3.870 4.423 178,040 +0.56(+14.58%)
Nov 06, 2020 3.752 3.910 3.693 3.860 39,095 +0.09(+2.36%)
Nov 05, 2020 3.722 3.781 3.663 3.772 92,480 +0.09(+2.41%)
Nov 04, 2020 3.653 3.801 3.624 3.683 11,312 -0.07(-1.84%)
Nov 03, 2020 4.206 4.344 3.752 3.752 144,257 -0.42(-10.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.