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 )

4.530 USD +0.020 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.050 4.150 3.870 4.150 38,800 +0.05(+1.22%)
Feb 25, 2021 4.190 4.240 4.050 4.100 46,950 -0.15(-3.53%)
Feb 24, 2021 4.280 4.280 4.130 4.250 28,035 +0.00(+0.00%)
Feb 23, 2021 4.301 4.301 4.190 4.250 9,500 -0.01(-0.23%)
Feb 22, 2021 4.350 4.350 4.200 4.260 29,445 -0.02(-0.47%)
Feb 19, 2021 4.320 4.330 4.210 4.280 11,600 +0.08(+1.90%)
Feb 18, 2021 4.445 4.445 4.150 4.200 42,941 -0.30(-6.67%)
Feb 17, 2021 4.350 4.500 4.350 4.500 65,108 +0.16(+3.69%)
Feb 16, 2021 4.400 4.518 4.330 4.340 111,464 -0.08(-1.81%)
Feb 12, 2021 4.400 4.450 4.328 4.420 20,400 +0.06(+1.38%)
Feb 11, 2021 4.470 4.470 4.280 4.360 20,592 -0.07(-1.58%)
Feb 10, 2021 4.450 4.500 4.300 4.430 35,003 -0.02(-0.45%)
Feb 09, 2021 4.190 4.490 4.190 4.450 47,299 +0.20(+4.71%)
Feb 08, 2021 4.240 4.385 4.221 4.250 46,495 +0.03(+0.71%)
Feb 05, 2021 4.250 4.350 4.110 4.220 101,600 +0.07(+1.69%)
Feb 04, 2021 4.330 4.480 4.150 4.150 26,577 -0.19(-4.38%)
Feb 03, 2021 4.504 4.645 4.311 4.340 32,937 -0.01(-0.23%)
Feb 02, 2021 4.390 4.556 4.251 4.350 30,182 +0.07(+1.64%)
Feb 01, 2021 4.220 4.346 4.200 4.280 32,679 +0.09(+2.15%)
Jan 29, 2021 4.310 4.452 4.150 4.190 29,100 -0.03(-0.71%)
Jan 28, 2021 4.338 4.419 4.190 4.220 17,956 +0.00(+0.00%)
Jan 27, 2021 4.400 4.470 4.050 4.220 95,520 -0.22(-4.95%)
Jan 26, 2021 4.590 4.630 4.440 4.440 94,161 -0.14(-3.06%)
Jan 25, 2021 4.600 4.640 4.430 4.580 35,022 +0.00(+0.00%)
Jan 22, 2021 4.640 4.850 4.560 4.580 27,800 -0.18(-3.78%)
Jan 21, 2021 4.890 5.000 4.650 4.760 33,429 -0.19(-3.84%)
Jan 20, 2021 5.050 5.174 4.822 4.950 48,302 -0.03(-0.60%)
Jan 19, 2021 4.550 5.150 4.500 4.980 173,666 +0.53(+11.91%)
Jan 15, 2021 4.860 4.874 4.450 4.450 146,200 -0.38(-7.96%)
Jan 14, 2021 4.700 4.950 4.590 4.835 18,369 +0.13(+2.73%)
Jan 13, 2021 4.780 4.850 4.669 4.707 12,005 -0.07(-1.48%)
Jan 12, 2021 4.420 4.815 4.314 4.777 60,994 +0.43(+9.82%)
Jan 11, 2021 4.370 4.537 4.330 4.350 54,245 -0.08(-1.81%)
Jan 08, 2021 4.530 4.600 4.400 4.430 17,000 -0.09(-1.99%)
Jan 07, 2021 4.530 4.700 4.420 4.520 65,175 +0.13(+2.96%)
Jan 06, 2021 4.450 4.560 4.370 4.390 29,638 -0.10(-2.23%)
Jan 05, 2021 4.410 4.490 4.310 4.490 24,032 +0.14(+3.22%)
Jan 04, 2021 4.510 4.546 4.320 4.350 33,157 -0.16(-3.55%)
Dec 31, 2020 4.510 4.510 4.510 35,081 +0.01(+0.33%)
Dec 30, 2020 4.380 4.610 4.360 4.495 35,081 +0.16(+3.57%)
Dec 29, 2020 4.410 4.491 4.200 4.340 95,723 -0.11(-2.47%)
Dec 28, 2020 4.550 4.560 4.360 4.450 91,917 -0.08(-1.77%)
Dec 24, 2020 4.620 4.630 4.505 4.530 17,300 -0.14(-3.00%)
Dec 23, 2020 4.550 4.670 4.420 4.670 9,750 +0.14(+3.09%)
Dec 22, 2020 4.680 4.680 4.489 4.530 26,817 -0.09(-1.95%)
Dec 21, 2020 4.650 4.760 4.570 4.620 38,198 -0.02(-0.43%)
Dec 18, 2020 4.710 4.800 4.620 4.640 44,200 -0.03(-0.64%)
Dec 17, 2020 4.660 4.700 4.560 4.670 8,406 +0.03(+0.65%)
Dec 16, 2020 4.580 4.800 4.470 4.640 113,102 +0.06(+1.31%)
Dec 15, 2020 4.500 4.580 4.390 4.580 92,323 +0.21(+4.70%)
Dec 14, 2020 4.920 5.090 4.350 4.374 300,983 -0.62(-12.34%)
Dec 11, 2020 4.970 5.090 4.900 4.990 43,100 -0.10(-1.96%)
Dec 10, 2020 4.950 5.120 4.830 5.090 54,572 +0.22(+4.52%)
Dec 09, 2020 4.910 5.090 4.760 4.870 95,978 +0.03(+0.62%)
Dec 08, 2020 4.710 4.920 4.710 4.840 26,033 +0.18(+3.86%)
Dec 07, 2020 4.610 4.730 4.452 4.660 20,186 +0.01(+0.22%)
Dec 04, 2020 4.840 4.846 4.550 4.650 31,000 -0.18(-3.73%)
Dec 03, 2020 4.600 4.960 4.600 4.830 60,819 +0.23(+5.00%)
Dec 02, 2020 4.340 4.650 4.340 4.600 21,688 +0.25(+5.75%)
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.