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 (%)
Nov 30, 2020 4.290 4.450 4.160 4.360 472,683 +0.03(+0.69%)
Nov 27, 2020 4.510 4.700 4.300 4.330 71,700 -0.18(-3.99%)
Nov 25, 2020 4.510 4.598 4.420 4.510 68,700 -0.12(-2.59%)
Nov 24, 2020 4.500 4.676 4.390 4.630 81,463 +0.15(+3.35%)
Nov 23, 2020 4.650 4.740 4.380 4.480 89,888 -0.17(-3.66%)
Nov 20, 2020 4.850 4.920 4.600 4.650 82,000 -0.18(-3.73%)
Nov 19, 2020 4.850 4.930 4.715 4.830 86,752 -0.21(-4.17%)
Nov 18, 2020 4.500 5.290 4.480 5.040 264,268 +0.60(+13.51%)
Nov 17, 2020 4.350 4.500 4.275 4.440 94,793 +0.07(+1.60%)
Nov 16, 2020 4.230 4.400 4.154 4.370 49,060 +0.21(+5.05%)
Nov 13, 2020 4.120 4.250 4.030 4.160 46,600 -0.03(-0.72%)
Nov 12, 2020 4.200 4.220 3.930 4.190 74,662 -0.01(-0.24%)
Nov 11, 2020 4.270 4.270 4.120 4.200 59,677 -0.12(-2.78%)
Nov 10, 2020 4.500 4.500 4.170 4.320 146,589 -0.16(-3.57%)
Nov 09, 2020 4.070 4.550 3.920 4.480 175,786 +0.57(+14.58%)
Nov 06, 2020 3.800 3.960 3.740 3.910 38,600 +0.09(+2.36%)
Nov 05, 2020 3.770 3.830 3.710 3.820 91,310 +0.09(+2.41%)
Nov 04, 2020 3.700 3.850 3.670 3.730 11,169 -0.07(-1.84%)
Nov 03, 2020 4.260 4.400 3.800 3.800 142,431 -0.43(-10.17%)
Nov 02, 2020 3.680 4.450 3.640 4.230 169,067 +0.56(+15.26%)
Oct 30, 2020 3.320 3.750 3.170 3.670 130,000 +0.23(+6.69%)
Oct 29, 2020 3.060 3.480 3.040 3.440 89,297 +0.38(+12.42%)
Oct 28, 2020 2.950 3.100 2.950 3.060 41,504 +0.04(+1.32%)
Oct 27, 2020 3.060 3.100 2.990 3.020 26,272 -0.05(-1.63%)
Oct 26, 2020 3.130 3.150 3.060 3.070 18,843 -0.03(-0.97%)
Oct 23, 2020 2.990 3.157 2.982 3.100 21,200 +0.19(+6.53%)
Oct 22, 2020 3.230 3.235 2.910 2.910 78,545 -0.24(-7.62%)
Oct 21, 2020 3.370 3.387 3.070 3.150 20,006 -0.26(-7.62%)
Oct 20, 2020 3.400 3.470 3.300 3.410 91,969 +0.03(+0.89%)
Oct 19, 2020 3.170 3.381 3.135 3.380 114,560 +0.25(+7.99%)
Oct 16, 2020 3.100 3.140 3.020 3.130 67,200 +0.01(+0.32%)
Oct 15, 2020 3.070 3.160 3.060 3.120 80,209 +0.03(+0.97%)
Oct 14, 2020 3.040 3.090 2.970 3.090 173,929 +0.05(+1.64%)
Oct 13, 2020 2.970 3.105 2.970 3.040 14,223 +0.03(+1.00%)
Oct 12, 2020 3.110 3.110 2.910 3.010 21,471 -0.11(-3.53%)
Oct 09, 2020 3.090 3.120 3.010 3.120 42,300 +0.08(+2.63%)
Oct 08, 2020 3.040 3.090 3.000 3.040 6,718 -0.01(-0.33%)
Oct 07, 2020 3.000 3.080 2.940 3.050 17,865 +0.10(+3.39%)
Oct 06, 2020 2.960 3.050 2.950 2.950 18,150 -0.02(-0.67%)
Oct 05, 2020 2.980 3.000 2.940 2.970 21,937 +0.07(+2.41%)
Oct 02, 2020 2.890 2.960 2.840 2.900 39,200 -0.09(-3.01%)
Oct 01, 2020 2.800 2.990 2.800 2.990 42,452 +0.17(+6.03%)
Sep 30, 2020 2.830 2.920 2.800 2.820 24,949 +0.01(+0.36%)
Sep 29, 2020 2.970 2.970 2.750 2.810 51,390 -0.05(-1.75%)
Sep 28, 2020 3.110 3.110 2.830 2.860 444,759 -0.17(-5.61%)
Sep 25, 2020 2.840 3.140 2.800 3.030 79,300 +0.08(+2.71%)
Sep 24, 2020 2.570 2.950 2.570 2.950 174,487 +0.32(+12.17%)
Sep 23, 2020 2.810 2.880 2.630 2.630 54,372 -0.17(-6.07%)
Sep 22, 2020 2.900 2.900 2.770 2.800 59,220 -0.07(-2.44%)
Sep 21, 2020 2.960 3.020 2.860 2.870 120,429 -0.04(-1.37%)
Sep 18, 2020 3.000 3.000 2.910 2.910 77,900 -0.06(-2.02%)
Sep 17, 2020 2.980 3.030 2.960 2.970 55,429 -0.03(-1.00%)
Sep 16, 2020 2.950 3.050 2.950 3.000 67,362 -0.04(-1.32%)
Sep 15, 2020 3.040 3.100 3.040 3.040 16,063 -0.01(-0.33%)
Sep 14, 2020 3.050 3.150 3.050 3.050 28,075 -0.01(-0.33%)
Sep 11, 2020 3.170 3.230 3.010 3.060 61,000 -0.09(-2.86%)
Sep 10, 2020 3.190 3.270 3.130 3.150 37,646 -0.04(-1.25%)
Sep 09, 2020 3.352 3.352 3.190 3.190 13,969 -0.11(-3.33%)
Sep 08, 2020 3.360 3.457 3.250 3.300 28,112 -0.06(-1.79%)
Sep 04, 2020 3.320 3.450 3.270 3.360 68,100 +0.01(+0.30%)
Sep 03, 2020 3.420 3.440 3.320 3.350 35,989 -0.15(-4.29%)
Sep 02, 2020 3.500 3.510 3.360 3.500 42,556 -0.01(-0.28%)
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.