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 )

4.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 3.990 4.030 3.970 4.000 27,939 +0.01(+0.25%)
Jun 23, 2021 4.000 4.090 3.950 3.990 65,894 -0.05(-1.24%)
Jun 22, 2021 4.180 4.230 4.020 4.040 92,120 -0.17(-4.04%)
Jun 21, 2021 4.210 4.260 4.130 4.210 85,144 +0.11(+2.68%)
Jun 18, 2021 4.110 4.220 4.020 4.100 116,274 +0.10(+2.50%)
Jun 17, 2021 4.060 4.139 3.985 4.000 52,561 -0.11(-2.68%)
Jun 16, 2021 4.170 4.170 4.065 4.110 41,832 +0.01(+0.24%)
Jun 15, 2021 4.100 4.170 4.020 4.100 49,490 -0.05(-1.20%)
Jun 14, 2021 4.040 4.160 3.950 4.150 135,762 +0.21(+5.33%)
Jun 11, 2021 4.060 4.060 3.870 3.940 84,689 -0.07(-1.75%)
Jun 10, 2021 4.180 4.180 3.960 4.010 227,544 -0.12(-2.91%)
Jun 09, 2021 4.060 4.150 3.990 4.130 319,415 +0.13(+3.25%)
Jun 08, 2021 4.130 4.180 3.960 4.000 133,094 -0.08(-1.96%)
Jun 07, 2021 4.040 4.149 3.970 4.080 523,254 +0.13(+3.29%)
Jun 04, 2021 4.160 4.320 3.950 3.950 345,604 -0.23(-5.50%)
Jun 03, 2021 4.000 4.180 3.920 4.180 60,793 +0.18(+4.50%)
Jun 02, 2021 3.900 4.000 3.900 4.000 83,580 +0.18(+4.71%)
Jun 01, 2021 3.740 3.900 3.710 3.820 86,225 +0.13(+3.52%)
May 28, 2021 3.630 3.740 3.630 3.690 41,216 +0.06(+1.65%)
May 27, 2021 3.610 3.703 3.585 3.630 68,187 +0.02(+0.55%)
May 26, 2021 3.700 3.758 3.560 3.610 128,982 -0.10(-2.70%)
May 25, 2021 3.870 3.870 3.700 3.710 30,489 -0.15(-3.89%)
May 24, 2021 3.810 3.860 3.780 3.860 4,340 +0.08(+2.12%)
May 21, 2021 3.900 3.900 3.780 3.780 17,363 -0.02(-0.53%)
May 20, 2021 3.860 3.940 3.800 3.800 67,954 -0.09(-2.31%)
May 19, 2021 3.880 3.950 3.820 3.890 28,557 -0.04(-1.02%)
May 18, 2021 4.000 4.000 3.910 3.930 41,595 -0.04(-1.01%)
May 17, 2021 4.030 4.150 3.969 3.970 86,401 +0.00(+0.00%)
May 14, 2021 3.890 4.000 3.785 3.970 86,298 +0.23(+6.15%)
May 13, 2021 3.780 3.810 3.719 3.740 14,119 -0.06(-1.58%)
May 12, 2021 3.917 3.950 3.760 3.800 17,687 -0.08(-2.06%)
May 11, 2021 3.990 4.000 3.845 3.880 39,380 -0.10(-2.51%)
May 10, 2021 3.980 4.115 3.960 3.980 75,151 +0.03(+0.76%)
May 07, 2021 3.910 4.040 3.910 3.950 36,022 +0.05(+1.28%)
May 06, 2021 4.000 4.000 3.870 3.900 64,062 -0.07(-1.76%)
May 05, 2021 3.910 4.050 3.900 3.970 138,956 +0.08(+2.06%)
May 04, 2021 4.000 4.190 3.850 3.890 64,357 -0.04(-1.02%)
May 03, 2021 3.830 3.952 3.830 3.930 83,577 +0.11(+2.88%)
Apr 30, 2021 3.710 3.850 3.710 3.820 34,300 +0.07(+1.87%)
Apr 29, 2021 3.680 3.800 3.680 3.750 57,907 +0.05(+1.35%)
Apr 28, 2021 3.680 3.850 3.680 3.700 133,012 -0.03(-0.80%)
Apr 27, 2021 3.710 3.770 3.660 3.730 56,525 +0.09(+2.47%)
Apr 26, 2021 3.690 3.780 3.550 3.640 27,931 -0.07(-1.89%)
Apr 23, 2021 3.560 3.729 3.530 3.710 66,400 +0.14(+3.92%)
Apr 22, 2021 3.630 3.650 3.480 3.570 72,055 +0.01(+0.28%)
Apr 21, 2021 3.710 3.710 3.480 3.560 125,699 -0.17(-4.56%)
Apr 20, 2021 3.800 3.800 3.560 3.730 80,989 -0.05(-1.32%)
Apr 19, 2021 3.790 3.840 3.620 3.780 152,529 -0.02(-0.53%)
Apr 16, 2021 3.900 3.900 3.790 3.800 27,400 -0.10(-2.56%)
Apr 15, 2021 4.000 4.000 3.810 3.900 50,491 -0.18(-4.41%)
Apr 14, 2021 4.110 4.350 3.940 4.080 555,279 +0.00(+0.00%)
Apr 13, 2021 4.020 4.330 3.910 4.080 196,024 +0.06(+1.49%)
Apr 12, 2021 4.000 4.030 3.950 4.020 23,236 +0.06(+1.52%)
Apr 09, 2021 3.970 4.100 3.953 3.960 11,100 -0.05(-1.25%)
Apr 08, 2021 3.930 4.030 3.930 4.010 14,998 +0.07(+1.78%)
Apr 07, 2021 4.050 4.100 3.910 3.940 43,075 -0.15(-3.67%)
Apr 06, 2021 4.120 4.180 3.986 4.090 78,670 +0.12(+3.02%)
Apr 05, 2021 3.980 3.980 3.920 3.970 17,358 +0.05(+1.28%)
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.