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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.581 2.678 2.581 2.657 49,307 +0.05(+1.87%)
Apr 29, 2021 2.560 2.643 2.560 2.609 83,243 +0.03(+1.35%)
Apr 28, 2021 2.560 2.678 2.560 2.574 191,208 -0.02(-0.80%)
Apr 27, 2021 2.581 2.622 2.546 2.595 81,256 +0.06(+2.47%)
Apr 26, 2021 2.567 2.630 2.470 2.532 40,151 -0.05(-1.89%)
Apr 23, 2021 2.476 2.594 2.456 2.581 95,451 +0.10(+3.92%)
Apr 22, 2021 2.525 2.539 2.421 2.483 103,581 +0.01(+0.28%)
Apr 21, 2021 2.581 2.581 2.421 2.476 180,696 -0.12(-4.56%)
Apr 20, 2021 2.643 2.644 2.476 2.595 116,424 -0.03(-1.32%)
Apr 19, 2021 2.636 2.671 2.518 2.630 219,264 -0.01(-0.53%)
Apr 16, 2021 2.713 2.713 2.636 2.643 39,388 -0.07(-2.56%)
Apr 15, 2021 2.783 2.783 2.650 2.713 72,582 -0.13(-4.41%)
Apr 14, 2021 2.859 3.026 2.741 2.838 798,229 +0.00(+0.00%)
Apr 13, 2021 2.796 3.012 2.720 2.838 281,790 +0.04(+1.49%)
Apr 12, 2021 2.783 2.803 2.748 2.796 33,402 +0.04(+1.51%)
Apr 09, 2021 2.762 2.852 2.750 2.755 15,956 -0.03(-1.25%)
Apr 08, 2021 2.734 2.803 2.734 2.790 21,560 +0.05(+1.78%)
Apr 07, 2021 2.817 2.852 2.720 2.741 61,921 -0.10(-3.67%)
Apr 06, 2021 2.866 2.908 2.773 2.845 113,090 +0.08(+3.02%)
Apr 05, 2021 2.769 2.769 2.727 2.762 24,952 +0.03(+1.28%)
Apr 01, 2021 2.699 2.748 2.699 2.727 32,488 +0.02(+0.77%)
Mar 31, 2021 2.783 2.783 2.643 2.706 72,674 -0.08(-2.75%)
Mar 30, 2021 2.748 2.852 2.734 2.783 85,176 +0.05(+1.78%)
Mar 29, 2021 2.741 2.762 2.678 2.734 29,071 +0.05(+1.81%)
Mar 26, 2021 2.706 2.748 2.636 2.685 36,944 +0.03(+1.05%)
Mar 25, 2021 2.636 2.683 2.636 2.657 38,583 -0.03(-1.29%)
Mar 24, 2021 2.650 2.699 2.623 2.692 35,949 +0.04(+1.57%)
Mar 23, 2021 2.741 2.810 2.616 2.650 90,767 -0.10(-3.79%)
Mar 22, 2021 2.796 2.824 2.727 2.755 16,232 +0.01(+0.25%)
Mar 19, 2021 2.852 2.852 2.720 2.748 17,537 +0.00(+0.00%)
Mar 18, 2021 2.866 2.970 2.720 2.748 23,763 -0.18(-6.18%)
Mar 17, 2021 2.817 2.929 2.762 2.929 27,804 +0.10(+3.69%)
Mar 16, 2021 3.033 3.033 2.755 2.824 40,199 -0.19(-6.45%)
Mar 15, 2021 2.852 3.068 2.852 3.019 255,966 +0.19(+6.90%)
Mar 12, 2021 2.824 2.887 2.783 2.824 41,257 +0.00(+0.00%)
Mar 11, 2021 2.880 2.893 2.793 2.824 42,527 +0.01(+0.25%)
Mar 10, 2021 2.803 2.880 2.734 2.817 22,485 +0.08(+2.79%)
Mar 09, 2021 2.720 2.748 2.650 2.741 96,992 +0.08(+2.87%)
Mar 08, 2021 2.692 2.764 2.644 2.664 33,193 -0.07(-2.54%)
Mar 05, 2021 2.810 2.887 2.678 2.734 232,592 -0.07(-2.48%)
Mar 04, 2021 2.817 2.887 2.776 2.803 43,081 -0.05(-1.59%)
Mar 03, 2021 2.783 2.866 2.783 2.849 20,315 +0.02(+0.86%)
Mar 02, 2021 2.824 2.845 2.810 2.824 25,846 -0.02(-0.73%)
Mar 01, 2021 2.915 2.936 2.803 2.845 23,206 -0.04(-1.45%)
Feb 26, 2021 2.817 2.887 2.692 2.887 55,776 +0.03(+1.22%)
Feb 25, 2021 2.915 2.950 2.817 2.852 67,492 -0.10(-3.53%)
Feb 24, 2021 2.977 2.977 2.873 2.956 40,301 +0.00(+0.00%)
Feb 23, 2021 2.992 2.992 2.915 2.956 13,656 -0.01(-0.23%)
Feb 22, 2021 3.026 3.026 2.922 2.963 42,328 -0.01(-0.47%)
Feb 19, 2021 3.005 3.012 2.929 2.977 16,675 +0.06(+1.90%)
Feb 18, 2021 3.092 3.092 2.887 2.922 61,728 -0.21(-6.67%)
Feb 17, 2021 3.026 3.130 3.026 3.130 93,594 +0.11(+3.69%)
Feb 16, 2021 3.061 3.143 3.012 3.019 160,232 -0.06(-1.81%)
Feb 12, 2021 3.061 3.096 3.011 3.075 29,325 +0.04(+1.38%)
Feb 11, 2021 3.110 3.110 2.977 3.033 29,601 -0.05(-1.58%)
Feb 10, 2021 3.096 3.130 2.991 3.082 50,317 -0.01(-0.45%)
Feb 09, 2021 2.915 3.123 2.915 3.096 67,993 +0.14(+4.71%)
Feb 08, 2021 2.950 3.050 2.936 2.956 66,837 +0.02(+0.71%)
Feb 05, 2021 2.956 3.026 2.859 2.936 146,053 +0.05(+1.69%)
Feb 04, 2021 3.012 3.116 2.887 2.887 38,205 -0.13(-4.38%)
Feb 03, 2021 3.133 3.231 2.999 3.019 47,347 -0.01(-0.23%)
Feb 02, 2021 3.054 3.170 2.957 3.026 43,387 +0.05(+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.