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 )

4.750 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

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