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. (NY: IRS )

4.100 USD +0.100 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.