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 )

4.390 USD -0.060 (-1.35%)
Streaming Delayed Price Updated: 10:29 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

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