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 )

4.430 USD -0.100 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 4.580 4.580 4.370 4.430 45,700 -0.10(-2.21%)
Sep 16, 2021 4.560 4.640 4.390 4.530 38,148 +0.02(+0.44%)
Sep 15, 2021 4.520 4.710 4.510 4.510 59,209 -0.07(-1.53%)
Sep 14, 2021 4.680 4.710 4.530 4.580 58,635 -0.16(-3.38%)
Sep 13, 2021 4.800 5.077 4.670 4.740 326,094 +0.23(+5.10%)
Sep 10, 2021 4.580 4.640 4.430 4.510 45,305 -0.17(-3.63%)
Sep 09, 2021 4.730 4.750 4.590 4.680 20,141 +0.00(+0.00%)
Sep 08, 2021 4.760 4.800 4.630 4.680 42,048 -0.13(-2.70%)
Sep 07, 2021 4.610 4.890 4.560 4.810 105,329 +0.15(+3.22%)
Sep 03, 2021 4.700 4.790 4.549 4.660 25,520 -0.16(-3.32%)
Sep 02, 2021 4.650 4.850 4.610 4.820 57,294 +0.20(+4.33%)
Sep 01, 2021 4.580 4.690 4.530 4.620 15,475 +0.01(+0.22%)
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%)
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 17,389 -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 41,531 -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%)
Apr 01, 2021 3.880 3.950 3.880 3.920 22,600 +0.03(+0.77%)
Mar 31, 2021 4.000 4.000 3.800 3.890 50,555 -0.11(-2.75%)
Mar 30, 2021 3.950 4.100 3.930 4.000 59,252 +0.07(+1.78%)
Mar 29, 2021 3.940 3.970 3.850 3.930 20,223 +0.07(+1.81%)
Mar 26, 2021 3.890 3.950 3.790 3.860 25,700 +0.04(+1.05%)
Mar 25, 2021 3.790 3.856 3.790 3.820 26,840 -0.05(-1.29%)
Mar 24, 2021 3.810 3.880 3.770 3.870 25,008 +0.06(+1.57%)
Mar 23, 2021 3.940 4.040 3.760 3.810 63,141 -0.15(-3.79%)
Mar 22, 2021 4.020 4.060 3.920 3.960 11,292 +0.01(+0.25%)
Mar 19, 2021 4.100 4.100 3.910 3.950 12,200 +0.00(+0.00%)
Mar 18, 2021 4.120 4.270 3.910 3.950 16,531 -0.26(-6.18%)
Mar 17, 2021 4.050 4.210 3.970 4.210 19,342 +0.15(+3.69%)
Mar 16, 2021 4.360 4.360 3.960 4.060 27,964 -0.28(-6.45%)
Mar 15, 2021 4.100 4.410 4.100 4.340 178,060 +0.28(+6.90%)
Mar 12, 2021 4.060 4.150 4.000 4.060 28,700 +0.00(+0.00%)
Mar 11, 2021 4.140 4.159 4.015 4.060 29,584 +0.01(+0.25%)
Mar 10, 2021 4.030 4.140 3.930 4.050 15,642 +0.11(+2.79%)
Mar 09, 2021 3.910 3.950 3.810 3.940 67,472 +0.11(+2.87%)
Mar 08, 2021 3.870 3.973 3.801 3.830 23,091 -0.10(-2.54%)
Mar 05, 2021 4.040 4.150 3.850 3.930 161,800 -0.10(-2.48%)
Mar 04, 2021 4.050 4.150 3.990 4.030 29,969 -0.06(-1.59%)
Mar 03, 2021 4.000 4.120 4.000 4.095 14,132 +0.04(+0.86%)
Mar 02, 2021 4.060 4.090 4.040 4.060 17,980 -0.03(-0.73%)
Mar 01, 2021 4.190 4.220 4.030 4.090 16,143 -0.06(-1.45%)
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.