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 )

9.410 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.201 3.215 3.132 3.173 59,893 +0.01(+0.22%)
Aug 30, 2021 3.077 3.194 3.043 3.166 99,014 +0.12(+4.07%)
Aug 27, 2021 2.939 3.062 2.932 3.043 122,422 +0.12(+4.00%)
Aug 26, 2021 2.960 2.994 2.905 2.926 46,945 -0.09(-2.97%)
Aug 25, 2021 2.960 3.114 2.960 3.015 153,908 -0.05(-1.57%)
Aug 24, 2021 2.967 3.155 2.946 3.063 96,021 +0.08(+2.53%)
Aug 23, 2021 2.981 3.001 2.946 2.987 35,997 +0.06(+2.12%)
Aug 20, 2021 2.932 2.999 2.850 2.926 45,066 +0.01(+0.47%)
Aug 19, 2021 2.698 2.912 2.657 2.912 95,247 +0.19(+6.82%)
Aug 18, 2021 2.760 2.788 2.719 2.726 52,991 -0.06(-2.22%)
Aug 17, 2021 2.808 2.815 2.767 2.788 64,300 -0.03(-1.22%)
Aug 16, 2021 2.843 2.850 2.802 2.822 35,336 -0.03(-0.97%)
Aug 13, 2021 2.926 2.938 2.857 2.850 45,594 -0.11(-3.72%)
Aug 12, 2021 3.036 3.036 2.946 2.960 193,514 -0.03(-1.15%)
Aug 11, 2021 2.808 3.173 2.788 2.994 172,319 +0.10(+3.33%)
Aug 10, 2021 2.905 2.987 2.836 2.898 204,472 -0.04(-1.41%)
Aug 09, 2021 3.022 3.022 2.912 2.939 122,709 +0.00(+0.00%)
Aug 06, 2021 2.994 2.994 2.891 2.939 39,839 -0.02(-0.70%)
Aug 05, 2021 3.001 3.104 2.898 2.960 40,447 -0.03(-1.15%)
Aug 04, 2021 3.029 3.029 2.960 2.994 22,972 +0.01(+0.23%)
Aug 03, 2021 3.022 3.062 2.926 2.987 118,206 -0.08(-2.47%)
Aug 02, 2021 3.098 3.119 3.043 3.063 26,159 -0.03(-1.11%)
Jul 30, 2021 3.180 3.187 3.098 3.098 327,628 -0.03(-1.10%)
Jul 29, 2021 3.222 3.256 3.125 3.132 85,795 -0.03(-0.87%)
Jul 28, 2021 3.227 3.290 3.160 3.160 34,700 -0.11(-3.37%)
Jul 27, 2021 3.132 3.283 2.981 3.270 85,329 +0.15(+4.86%)
Jul 26, 2021 3.077 3.146 3.056 3.118 31,313 +0.06(+2.03%)
Jul 23, 2021 3.118 3.194 3.056 3.056 69,558 -0.08(-2.42%)
Jul 22, 2021 3.135 3.160 3.056 3.132 19,851 +0.01(+0.44%)
Jul 21, 2021 3.022 3.160 3.021 3.118 76,303 +0.12(+3.90%)
Jul 20, 2021 2.932 3.056 2.884 3.001 178,372 -0.01(-0.46%)
Jul 19, 2021 3.063 3.091 2.926 3.015 94,485 -0.14(-4.58%)
Jul 16, 2021 3.332 3.332 3.104 3.160 58,829 -0.10(-3.16%)
Jul 15, 2021 3.256 3.352 3.256 3.263 1,249,625 -0.03(-1.04%)
Jul 14, 2021 3.263 3.380 3.251 3.297 258,499 -0.01(-0.21%)
Jul 13, 2021 3.160 3.325 3.160 3.304 128,078 +0.13(+4.12%)
Jul 12, 2021 3.304 3.359 3.147 3.173 197,564 -0.06(-1.71%)
Jul 09, 2021 2.967 3.242 2.898 3.228 1,005,355 +0.28(+9.32%)
Jul 08, 2021 2.650 2.960 2.631 2.953 899,174 +0.29(+10.85%)
Jul 07, 2021 2.691 2.691 2.588 2.664 43,454 -0.01(-0.26%)
Jul 06, 2021 2.623 2.671 2.623 2.671 46,579 +0.04(+1.57%)
Jul 02, 2021 2.602 2.650 2.602 2.630 20,020 +0.01(+0.26%)
Jul 01, 2021 2.581 2.664 2.581 2.623 42,380 +0.07(+2.70%)
Jun 30, 2021 2.602 2.630 2.513 2.554 76,063 -0.06(-2.11%)
Jun 29, 2021 2.602 2.636 2.581 2.609 22,001 +0.00(+0.00%)
Jun 28, 2021 2.588 2.633 2.584 2.609 54,149 -0.03(-1.04%)
Jun 25, 2021 2.747 2.747 2.630 2.636 140,761 -0.12(-4.25%)
Jun 24, 2021 2.747 2.774 2.733 2.753 40,587 +0.01(+0.25%)
Jun 23, 2021 2.753 2.815 2.719 2.747 95,726 -0.03(-1.24%)
Jun 22, 2021 2.877 2.912 2.767 2.781 133,825 -0.12(-4.04%)
Jun 21, 2021 2.898 2.932 2.843 2.898 123,691 +0.08(+2.68%)
Jun 18, 2021 2.829 2.905 2.767 2.822 168,915 +0.07(+2.50%)
Jun 17, 2021 2.795 2.849 2.743 2.753 76,357 -0.08(-2.68%)
Jun 16, 2021 2.870 2.870 2.798 2.829 60,770 +0.01(+0.24%)
Jun 15, 2021 2.822 2.870 2.767 2.822 71,895 -0.03(-1.20%)
Jun 14, 2021 2.781 2.864 2.719 2.857 197,226 +0.14(+5.33%)
Jun 11, 2021 2.795 2.795 2.664 2.712 123,030 -0.05(-1.75%)
Jun 10, 2021 2.877 2.877 2.726 2.760 330,561 -0.08(-2.91%)
Jun 09, 2021 2.795 2.857 2.747 2.843 464,025 +0.09(+3.25%)
Jun 08, 2021 2.843 2.877 2.726 2.753 193,350 -0.06(-1.96%)
Jun 07, 2021 2.781 2.856 2.733 2.808 760,149 +0.09(+3.29%)
Jun 04, 2021 2.864 2.974 2.719 2.719 502,071 -0.16(-5.50%)
Jun 03, 2021 2.753 2.877 2.698 2.877 88,316 +0.12(+4.50%)
Jun 02, 2021 2.685 2.753 2.685 2.753 121,419 +0.12(+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.