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 )

4.120 USD +0.150 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.650 4.670 4.550 4.610 41,228 +0.01(+0.22%)
Aug 30, 2021 4.470 4.640 4.420 4.600 68,157 +0.18(+4.07%)
Aug 27, 2021 4.270 4.449 4.260 4.420 84,270 +0.17(+4.00%)
Aug 26, 2021 4.300 4.350 4.220 4.250 32,315 -0.13(-2.97%)
Aug 25, 2021 4.300 4.524 4.300 4.380 105,944 -0.07(-1.57%)
Aug 24, 2021 4.310 4.584 4.280 4.450 66,097 +0.11(+2.53%)
Aug 23, 2021 4.330 4.360 4.280 4.340 24,779 +0.09(+2.12%)
Aug 20, 2021 4.260 4.357 4.140 4.250 31,022 +0.02(+0.47%)
Aug 19, 2021 3.920 4.230 3.860 4.230 65,564 +0.27(+6.82%)
Aug 18, 2021 4.010 4.050 3.950 3.960 36,477 -0.09(-2.22%)
Aug 17, 2021 4.080 4.090 4.020 4.050 44,262 -0.05(-1.22%)
Aug 16, 2021 4.130 4.140 4.070 4.100 24,324 -0.04(-0.97%)
Aug 13, 2021 4.250 4.269 4.150 4.140 31,385 -0.16(-3.72%)
Aug 12, 2021 4.410 4.410 4.280 4.300 133,207 -0.05(-1.15%)
Aug 11, 2021 4.080 4.610 4.050 4.350 118,617 +0.14(+3.33%)
Aug 10, 2021 4.220 4.340 4.120 4.210 140,750 -0.06(-1.41%)
Aug 09, 2021 4.390 4.390 4.230 4.270 84,468 +0.00(+0.00%)
Aug 06, 2021 4.350 4.350 4.200 4.270 27,424 -0.03(-0.70%)
Aug 05, 2021 4.360 4.510 4.210 4.300 27,842 -0.05(-1.15%)
Aug 04, 2021 4.400 4.400 4.300 4.350 15,813 +0.01(+0.23%)
Aug 03, 2021 4.390 4.449 4.250 4.340 81,368 -0.11(-2.47%)
Aug 02, 2021 4.500 4.530 4.420 4.450 18,007 -0.05(-1.11%)
Jul 30, 2021 4.620 4.630 4.500 4.500 225,525 -0.05(-1.10%)
Jul 29, 2021 4.680 4.730 4.540 4.550 59,058 -0.04(-0.87%)
Jul 28, 2021 4.689 4.780 4.590 4.590 23,886 -0.16(-3.37%)
Jul 27, 2021 4.550 4.770 4.331 4.750 58,737 +0.22(+4.86%)
Jul 26, 2021 4.470 4.570 4.440 4.530 21,555 +0.09(+2.03%)
Jul 23, 2021 4.530 4.640 4.440 4.440 47,881 -0.11(-2.42%)
Jul 22, 2021 4.555 4.590 4.440 4.550 13,665 +0.02(+0.44%)
Jul 21, 2021 4.390 4.590 4.388 4.530 52,524 +0.17(+3.90%)
Jul 20, 2021 4.260 4.440 4.190 4.360 122,784 -0.02(-0.46%)
Jul 19, 2021 4.450 4.490 4.250 4.380 65,040 -0.21(-4.58%)
Jul 16, 2021 4.840 4.840 4.510 4.590 40,496 -0.15(-3.16%)
Jul 15, 2021 4.730 4.870 4.730 4.740 860,188 -0.05(-1.04%)
Jul 14, 2021 4.740 4.910 4.723 4.790 177,940 -0.01(-0.21%)
Jul 13, 2021 4.590 4.830 4.590 4.800 88,164 +0.19(+4.12%)
Jul 12, 2021 4.800 4.880 4.571 4.610 135,995 -0.08(-1.71%)
Jul 09, 2021 4.310 4.710 4.210 4.690 692,043 +0.40(+9.32%)
Jul 08, 2021 3.850 4.300 3.822 4.290 618,953 +0.42(+10.85%)
Jul 07, 2021 3.910 3.910 3.760 3.870 29,912 -0.01(-0.26%)
Jul 06, 2021 3.810 3.880 3.810 3.880 32,063 +0.06(+1.57%)
Jul 02, 2021 3.780 3.850 3.780 3.820 13,781 +0.01(+0.26%)
Jul 01, 2021 3.750 3.870 3.749 3.810 29,173 +0.10(+2.70%)
Jun 30, 2021 3.780 3.820 3.650 3.710 52,359 -0.08(-2.11%)
Jun 29, 2021 3.780 3.830 3.750 3.790 15,145 +0.00(+0.00%)
Jun 28, 2021 3.760 3.825 3.753 3.790 37,274 -0.04(-1.04%)
Jun 25, 2021 3.990 3.990 3.820 3.830 96,894 -0.17(-4.25%)
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%)
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.