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:

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

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.409 3.409 3.235 3.263 24,051 -0.15(-4.29%)
Oct 28, 2021 3.423 3.541 3.346 3.409 90,518 -0.03(-1.01%)
Oct 27, 2021 3.478 3.499 3.384 3.443 37,670 -0.06(-1.79%)
Oct 26, 2021 3.457 3.527 3.506 67,582 +0.05(+1.41%)
Oct 25, 2021 3.353 3.457 3.290 3.457 46,859 +0.08(+2.26%)
Oct 22, 2021 3.263 3.402 3.200 3.381 42,887 +0.10(+2.97%)
Oct 21, 2021 3.416 3.429 3.269 3.283 52,423 -0.11(-3.28%)
Oct 20, 2021 3.402 3.423 3.339 3.395 24,021 +0.02(+0.62%)
Oct 19, 2021 3.256 3.409 3.256 3.374 50,500 +0.13(+3.85%)
Oct 18, 2021 3.172 3.269 3.158 3.249 37,769 +0.05(+1.52%)
Oct 15, 2021 3.116 3.235 3.116 3.200 39,693 +0.08(+2.68%)
Oct 14, 2021 3.130 3.193 3.082 3.116 78,414 +0.00(+0.00%)
Oct 13, 2021 3.116 3.214 3.061 3.116 32,154 +0.03(+0.82%)
Oct 12, 2021 3.075 3.151 3.033 3.091 48,727 +0.00(+0.08%)
Oct 11, 2021 2.991 3.179 2.977 3.089 79,424 +0.01(+0.23%)
Oct 08, 2021 3.054 3.144 3.054 3.082 8,636 +0.01(+0.23%)
Oct 07, 2021 3.040 3.186 3.043 3.075 39,054 -0.02(-0.67%)
Oct 06, 2021 3.283 3.283 3.040 3.096 109,329 -0.16(-4.91%)
Oct 05, 2021 3.269 3.290 3.200 3.256 18,932 +0.03(+0.86%)
Oct 04, 2021 3.249 3.249 3.111 3.228 69,984 +0.01(+0.43%)
Oct 01, 2021 2.859 3.249 2.859 3.214 131,454 +0.37(+12.96%)
Sep 30, 2021 2.803 2.872 2.800 2.845 37,815 +0.06(+2.25%)
Sep 29, 2021 2.776 2.872 2.776 2.783 50,953 +0.02(+0.76%)
Sep 28, 2021 2.873 2.873 2.741 2.762 57,768 -0.10(-3.64%)
Sep 27, 2021 2.769 2.866 2.758 2.866 33,005 +0.10(+3.78%)
Sep 24, 2021 2.824 2.859 2.762 2.762 41,494 -0.10(-3.64%)
Sep 23, 2021 2.894 2.950 2.866 2.866 45,637 -0.03(-0.96%)
Sep 22, 2021 2.852 2.973 2.852 2.894 160,699 +0.01(+0.48%)
Sep 21, 2021 2.845 2.909 2.817 2.880 47,257 +0.02(+0.73%)
Sep 20, 2021 2.977 2.977 2.852 2.859 65,581 -0.22(-7.22%)
Sep 17, 2021 3.186 3.186 3.040 3.082 65,695 -0.07(-2.21%)
Sep 16, 2021 3.172 3.228 3.054 3.151 54,838 +0.01(+0.44%)
Sep 15, 2021 3.144 3.276 3.137 3.137 85,114 -0.05(-1.53%)
Sep 14, 2021 3.256 3.276 3.151 3.186 84,289 -0.11(-3.38%)
Sep 13, 2021 3.339 3.532 3.249 3.297 468,769 +0.16(+5.10%)
Sep 10, 2021 3.186 3.228 3.082 3.137 65,127 -0.12(-3.63%)
Sep 09, 2021 3.290 3.304 3.193 3.256 28,953 +0.00(+0.00%)
Sep 08, 2021 3.311 3.339 3.221 3.256 60,445 -0.09(-2.70%)
Sep 07, 2021 3.207 3.402 3.172 3.346 151,413 +0.10(+3.22%)
Sep 03, 2021 3.269 3.332 3.165 3.242 36,685 -0.11(-3.32%)
Sep 02, 2021 3.235 3.374 3.207 3.353 82,361 +0.14(+4.33%)
Sep 01, 2021 3.186 3.263 3.151 3.214 22,245 +0.01(+0.22%)
Aug 31, 2021 3.235 3.249 3.165 3.207 59,266 +0.01(+0.22%)
Aug 30, 2021 3.110 3.228 3.075 3.200 97,977 +0.13(+4.07%)
Aug 27, 2021 2.970 3.095 2.963 3.075 121,140 +0.12(+4.00%)
Aug 26, 2021 2.991 3.026 2.936 2.956 46,453 -0.09(-2.97%)
Aug 25, 2021 2.991 3.147 2.991 3.047 152,297 -0.05(-1.57%)
Aug 24, 2021 2.998 3.189 2.977 3.096 95,016 +0.08(+2.53%)
Aug 23, 2021 3.012 3.033 2.977 3.019 35,620 +0.06(+2.12%)
Aug 20, 2021 2.963 3.031 2.880 2.956 44,595 +0.01(+0.47%)
Aug 19, 2021 2.727 2.943 2.685 2.943 94,250 +0.19(+6.82%)
Aug 18, 2021 2.790 2.817 2.748 2.755 52,436 -0.06(-2.22%)
Aug 17, 2021 2.838 2.845 2.796 2.817 63,627 -0.03(-1.22%)
Aug 16, 2021 2.873 2.880 2.831 2.852 34,966 -0.03(-0.97%)
Aug 13, 2021 2.956 2.969 2.887 2.880 45,116 -0.11(-3.72%)
Aug 12, 2021 3.068 3.068 2.977 2.991 191,489 -0.03(-1.15%)
Aug 11, 2021 2.838 3.207 2.817 3.026 170,515 +0.10(+3.33%)
Aug 10, 2021 2.936 3.019 2.866 2.929 202,332 -0.04(-1.40%)
Aug 09, 2021 3.054 3.054 2.943 2.970 121,425 +0.00(+0.00%)
Aug 06, 2021 3.026 3.026 2.922 2.970 39,422 -0.02(-0.70%)
Aug 05, 2021 3.033 3.137 2.929 2.991 40,023 -0.03(-1.15%)
Aug 04, 2021 3.061 3.061 2.991 3.026 22,731 +0.01(+0.23%)
Aug 03, 2021 3.054 3.095 2.957 3.019 116,968 -0.08(-2.47%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.