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 )

4.075 +0.055 (+1.37%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 3.950 4.070 3.884 4.020 16,425 +0.17(+4.33%)
Nov 23, 2022 3.796 3.882 3.796 3.853 43,524 +0.06(+1.51%)
Nov 22, 2022 3.758 3.901 3.720 3.796 51,522 +0.00(+0.00%)
Nov 21, 2022 3.815 3.889 3.767 3.796 35,392 -0.10(-2.69%)
Nov 18, 2022 3.729 3.901 3.720 3.901 13,079 +0.16(+4.34%)
Nov 17, 2022 3.834 3.882 3.720 3.739 51,310 -0.17(-4.39%)
Nov 16, 2022 3.834 3.948 3.834 3.910 30,061 +0.02(+0.49%)
Nov 15, 2022 3.920 4.034 3.891 3.891 58,218 -0.09(-2.16%)
Nov 14, 2022 3.948 4.025 3.891 3.977 50,058 +0.03(+0.72%)
Nov 11, 2022 3.777 3.948 3.729 3.948 52,569 +0.22(+5.88%)
Nov 10, 2022 3.645 3.910 3.645 3.729 4,600 +0.10(+2.89%)
Nov 09, 2022 3.767 3.801 3.615 3.624 7,883 -0.14(-3.80%)
Nov 08, 2022 3.805 3.891 3.705 3.767 37,427 -0.08(-1.99%)
Nov 07, 2022 4.025 4.057 3.824 3.844 50,514 -0.20(-4.95%)
Nov 04, 2022 4.025 4.061 3.942 4.044 20,368 +0.11(+2.91%)
Nov 03, 2022 3.977 4.063 3.929 3.929 54,675 -0.10(-2.60%)
Nov 02, 2022 4.130 4.130 3.981 4.034 15,078 -0.06(-1.40%)
Nov 01, 2022 4.091 4.146 4.012 4.091 43,749 +0.02(+0.47%)
Oct 31, 2022 4.044 4.120 3.911 4.072 54,425 +0.06(+1.43%)
Oct 28, 2022 3.958 4.127 3.872 4.015 71,469 +0.07(+1.81%)
Oct 27, 2022 4.006 4.006 3.910 3.944 36,208 -0.06(-1.55%)
Oct 26, 2022 3.863 4.006 3.853 4.006 32,072 +0.10(+2.44%)
Oct 25, 2022 3.758 3.958 3.720 3.910 76,582 +0.21(+5.67%)
Oct 24, 2022 3.729 3.806 3.672 3.700 46,095 -0.11(-3.00%)
Oct 21, 2022 3.710 3.872 3.710 3.815 58,523 +0.09(+2.30%)
Oct 20, 2022 3.767 3.958 3.729 3.729 81,808 -0.08(-2.01%)
Oct 19, 2022 3.805 3.882 3.764 3.805 44,421 -0.06(-1.48%)
Oct 18, 2022 3.901 3.958 3.824 3.863 15,048 -0.04(-0.98%)
Oct 17, 2022 3.815 3.971 3.715 3.901 58,574 +0.10(+2.51%)
Oct 14, 2022 3.929 3.987 3.796 3.805 25,135 -0.12(-3.16%)
Oct 13, 2022 3.796 4.006 3.723 3.929 74,978 +0.10(+2.49%)
Oct 12, 2022 3.729 3.834 3.720 3.834 44,841 +0.15(+4.14%)
Oct 11, 2022 3.815 3.863 3.681 3.681 43,231 -0.18(-4.69%)
Oct 10, 2022 4.006 4.006 3.834 3.863 10,020 -0.10(-2.41%)
Oct 07, 2022 3.901 3.963 3.872 3.958 25,208 -0.01(-0.24%)
Oct 06, 2022 3.872 3.977 3.872 3.967 39,351 +0.10(+2.46%)
Oct 05, 2022 3.948 3.958 3.863 3.872 12,594 -0.08(-1.93%)
Oct 04, 2022 3.929 4.132 3.929 3.948 73,358 +0.00(+0.09%)
Oct 03, 2022 3.882 4.044 3.872 3.945 153,862 +0.06(+1.62%)
Sep 30, 2022 3.748 3.891 3.739 3.882 40,605 +0.09(+2.26%)
Sep 29, 2022 3.691 3.796 3.672 3.796 88,879 +0.14(+3.92%)
Sep 28, 2022 3.615 3.719 3.529 3.653 105,861 +0.09(+2.41%)
Sep 27, 2022 3.424 3.605 3.328 3.567 10,625 +0.07(+1.91%)
Sep 26, 2022 3.510 3.669 3.443 3.500 67,260 -0.10(-2.65%)
Sep 23, 2022 3.624 3.672 3.338 3.596 210,823 -0.10(-2.84%)
Sep 22, 2022 3.815 3.815 3.653 3.700 161,063 -0.10(-2.51%)
Sep 21, 2022 3.967 3.967 3.739 3.796 75,076 -0.12(-3.16%)
Sep 20, 2022 4.034 4.034 3.882 3.920 59,335 -0.05(-1.20%)
Sep 19, 2022 3.815 4.053 3.777 3.967 197,958 +0.13(+3.48%)
Sep 16, 2022 3.844 3.949 3.800 3.834 30,623 -0.14(-3.60%)
Sep 15, 2022 4.149 4.177 3.939 3.977 14,842 -0.19(-4.58%)
Sep 14, 2022 4.263 4.387 4.139 4.168 63,120 -0.02(-0.46%)
Sep 13, 2022 4.120 4.289 3.986 4.187 39,840 -0.08(-1.79%)
Sep 12, 2022 4.292 4.388 4.254 4.263 70,647 +0.02(+0.45%)
Sep 09, 2022 4.053 4.425 4.053 4.244 140,993 +0.13(+3.25%)
Sep 08, 2022 3.997 4.196 3.935 4.111 63,806 +0.10(+2.38%)
Sep 07, 2022 4.053 4.082 3.901 4.015 159,393 +0.02(+0.60%)
Sep 06, 2022 3.748 4.006 3.729 3.991 59,806 +0.29(+7.86%)
Sep 02, 2022 3.863 3.882 3.691 3.700 50,029 -0.11(-3.00%)
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.