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 )

9.490 +0.100 (+1.06%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.788 2.857 2.664 2.857 56,366 +0.03(+1.22%)
Feb 25, 2021 2.884 2.919 2.788 2.822 68,205 -0.10(-3.53%)
Feb 24, 2021 2.946 2.946 2.843 2.926 40,727 +0.00(+0.00%)
Feb 23, 2021 2.961 2.961 2.884 2.926 13,800 -0.01(-0.23%)
Feb 22, 2021 2.994 2.994 2.891 2.932 42,775 -0.01(-0.47%)
Feb 19, 2021 2.974 2.981 2.898 2.946 16,851 +0.06(+1.90%)
Feb 18, 2021 3.060 3.060 2.857 2.891 62,381 -0.21(-6.67%)
Feb 17, 2021 2.994 3.098 2.994 3.098 94,584 +0.11(+3.69%)
Feb 16, 2021 3.029 3.110 2.981 2.987 161,927 -0.06(-1.81%)
Feb 12, 2021 3.029 3.063 2.979 3.043 29,635 +0.04(+1.38%)
Feb 11, 2021 3.077 3.077 2.946 3.001 29,914 -0.05(-1.58%)
Feb 10, 2021 3.063 3.098 2.960 3.049 50,850 -0.01(-0.45%)
Feb 09, 2021 2.884 3.091 2.884 3.063 68,712 +0.14(+4.71%)
Feb 08, 2021 2.919 3.018 2.905 2.926 67,544 +0.02(+0.71%)
Feb 05, 2021 2.926 2.994 2.829 2.905 147,597 +0.05(+1.69%)
Feb 04, 2021 2.981 3.084 2.857 2.857 38,609 -0.13(-4.38%)
Feb 03, 2021 3.100 3.197 2.968 2.987 47,848 -0.01(-0.23%)
Feb 02, 2021 3.022 3.136 2.926 2.994 43,846 +0.05(+1.64%)
Feb 01, 2021 2.905 2.991 2.891 2.946 47,473 +0.06(+2.15%)
Jan 29, 2021 2.967 3.064 2.857 2.884 42,274 -0.02(-0.71%)
Jan 28, 2021 2.986 3.042 2.884 2.905 26,085 +0.00(+0.00%)
Jan 27, 2021 3.029 3.077 2.788 2.905 138,765 -0.15(-4.96%)
Jan 26, 2021 3.160 3.187 3.056 3.056 136,791 -0.10(-3.06%)
Jan 25, 2021 3.166 3.194 3.049 3.153 50,877 +0.00(+0.00%)
Jan 22, 2021 3.194 3.339 3.139 3.153 40,386 -0.12(-3.78%)
Jan 21, 2021 3.366 3.442 3.201 3.277 48,563 -0.13(-3.84%)
Jan 20, 2021 3.476 3.561 3.319 3.407 70,170 -0.02(-0.60%)
Jan 19, 2021 3.132 3.545 3.098 3.428 252,290 +0.36(+11.91%)
Jan 15, 2021 3.345 3.355 3.063 3.063 212,389 -0.27(-7.96%)
Jan 14, 2021 3.235 3.407 3.160 3.328 26,685 +0.09(+2.73%)
Jan 13, 2021 3.290 3.339 3.214 3.240 17,440 -0.05(-1.48%)
Jan 12, 2021 3.043 3.314 2.970 3.288 88,608 +0.29(+9.82%)
Jan 11, 2021 3.008 3.123 2.981 2.994 78,803 -0.06(-1.81%)
Jan 08, 2021 3.118 3.166 3.029 3.049 24,696 -0.06(-1.99%)
Jan 07, 2021 3.118 3.235 3.043 3.111 94,682 +0.09(+2.96%)
Jan 06, 2021 3.063 3.139 3.008 3.022 43,056 -0.07(-2.23%)
Jan 05, 2021 3.036 3.091 2.967 3.091 34,912 +0.10(+3.22%)
Jan 04, 2021 3.104 3.129 2.974 2.994 48,168 -0.11(-3.55%)
Dec 31, 2020 3.104 3.104 3.104 50,963 +0.01(+0.33%)
Dec 30, 2020 3.015 3.173 3.001 3.094 50,963 +0.11(+3.57%)
Dec 29, 2020 3.036 3.091 2.891 2.987 139,060 -0.08(-2.47%)
Dec 28, 2020 3.132 3.139 3.001 3.063 133,531 -0.06(-1.77%)
Dec 24, 2020 3.180 3.187 3.101 3.118 25,132 -0.10(-3.00%)
Dec 23, 2020 3.132 3.215 3.043 3.215 14,164 +0.10(+3.09%)
Dec 22, 2020 3.222 3.222 3.090 3.118 38,958 -0.06(-1.95%)
Dec 21, 2020 3.201 3.277 3.146 3.180 55,491 -0.01(-0.43%)
Dec 18, 2020 3.242 3.304 3.180 3.194 64,210 -0.02(-0.64%)
Dec 17, 2020 3.208 3.235 3.139 3.215 12,211 +0.02(+0.65%)
Dec 16, 2020 3.153 3.304 3.077 3.194 164,307 +0.04(+1.31%)
Dec 15, 2020 3.098 3.153 3.022 3.153 134,120 +0.14(+4.70%)
Dec 14, 2020 3.387 3.504 2.994 3.011 437,248 -0.42(-12.34%)
Dec 11, 2020 3.421 3.504 3.373 3.435 62,612 -0.07(-1.96%)
Dec 10, 2020 3.407 3.524 3.325 3.504 79,278 +0.15(+4.52%)
Dec 09, 2020 3.380 3.504 3.277 3.352 139,430 +0.02(+0.62%)
Dec 08, 2020 3.242 3.387 3.242 3.332 37,819 +0.12(+3.86%)
Dec 07, 2020 3.173 3.256 3.065 3.208 29,324 +0.01(+0.21%)
Dec 04, 2020 3.332 3.336 3.132 3.201 45,034 -0.12(-3.73%)
Dec 03, 2020 3.166 3.414 3.166 3.325 88,353 +0.16(+5.00%)
Dec 02, 2020 2.987 3.201 2.987 3.166 31,506 +0.17(+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.