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 )

4.600 USD -0.060 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 4.570 4.840 4.530 4.600 136,120 -0.06(-1.29%)
Dec 02, 2021 4.870 4.980 4.520 4.660 82,510 -0.16(-3.32%)
Dec 01, 2021 4.320 5.000 4.320 4.820 221,069 +0.57(+13.41%)
Nov 30, 2021 4.050 4.299 4.050 4.250 46,818 +0.15(+3.66%)
Nov 29, 2021 4.000 4.150 3.740 4.100 130,080 +0.05(+1.23%)
Nov 26, 2021 4.040 4.093 3.850 4.050 25,345 -0.07(-1.70%)
Nov 24, 2021 4.100 4.130 4.040 4.120 15,389 +0.02(+0.49%)
Nov 23, 2021 4.240 4.249 4.087 4.100 43,055 -0.12(-2.84%)
Nov 22, 2021 4.210 4.266 4.200 4.220 18,255 +0.00(+0.00%)
Nov 19, 2021 4.390 4.390 4.210 4.220 15,432 -0.14(-3.30%)
Nov 18, 2021 4.530 4.420 4.364 4.364 7,750 -0.20(-4.30%)
Nov 17, 2021 4.586 4.590 4.508 4.560 9,457 -0.02(-0.44%)
Nov 16, 2021 4.651 4.651 4.520 4.580 18,938 -0.15(-3.17%)
Nov 15, 2021 4.700 4.835 4.650 4.730 20,359 +0.03(+0.64%)
Nov 12, 2021 4.650 4.750 4.411 4.700 32,175 -0.01(-0.21%)
Nov 11, 2021 4.650 4.797 4.650 4.710 7,742 +0.01(+0.21%)
Nov 10, 2021 4.700 4.700 97,304 -0.06(-1.26%)
Nov 09, 2021 4.900 4.900 4.760 4.760 19,092 -0.05(-1.04%)
Nov 08, 2021 4.810 4.840 4.750 4.810 12,636 +0.02(+0.42%)
Nov 05, 2021 4.820 4.920 4.760 4.790 51,310 -0.03(-0.62%)
Nov 04, 2021 4.980 5.000 4.759 4.820 19,853 -0.10(-2.03%)
Nov 03, 2021 4.890 4.990 4.870 4.920 17,370 +0.04(+0.82%)
Nov 02, 2021 4.990 4.990 4.822 4.880 8,619 -0.05(-1.01%)
Nov 01, 2021 4.760 4.940 4.690 4.930 41,313 +0.24(+5.12%)
Oct 29, 2021 4.900 4.900 4.650 4.690 16,731 -0.21(-4.29%)
Oct 28, 2021 4.920 5.090 4.810 4.900 62,968 -0.05(-1.01%)
Oct 27, 2021 5.000 5.030 4.865 4.950 26,205 -0.09(-1.79%)
Oct 26, 2021 4.970 5.070 5.040 47,013 +0.07(+1.41%)
Oct 25, 2021 4.820 4.970 4.730 4.970 32,597 +0.11(+2.26%)
Oct 22, 2021 4.690 4.890 4.600 4.860 29,834 +0.14(+2.97%)
Oct 21, 2021 4.910 4.930 4.700 4.720 36,468 -0.16(-3.28%)
Oct 20, 2021 4.890 4.920 4.800 4.880 16,710 +0.03(+0.62%)
Oct 19, 2021 4.680 4.900 4.680 4.850 35,130 +0.18(+3.85%)
Oct 18, 2021 4.560 4.700 4.540 4.670 26,274 +0.07(+1.52%)
Oct 15, 2021 4.480 4.650 4.480 4.600 27,612 +0.12(+2.68%)
Oct 14, 2021 4.500 4.590 4.430 4.480 54,548 +0.00(+0.00%)
Oct 13, 2021 4.480 4.620 4.400 4.480 22,368 +0.04(+0.82%)
Oct 12, 2021 4.420 4.530 4.360 4.444 33,897 +0.00(+0.08%)
Oct 11, 2021 4.300 4.570 4.280 4.440 55,251 +0.01(+0.23%)
Oct 08, 2021 4.390 4.520 4.390 4.430 6,008 +0.01(+0.23%)
Oct 07, 2021 4.370 4.580 4.374 4.420 27,168 -0.03(-0.67%)
Oct 06, 2021 4.720 4.720 4.370 4.450 76,054 -0.23(-4.91%)
Oct 05, 2021 4.700 4.730 4.600 4.680 13,170 +0.04(+0.86%)
Oct 04, 2021 4.670 4.670 4.472 4.640 48,684 +0.02(+0.43%)
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.