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 )

4.500 USD UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.480 3.480 3.150 3.160 67,900 -0.25(-7.33%)
May 28, 2020 3.650 3.680 3.330 3.410 54,750 -0.22(-6.06%)
May 27, 2020 3.580 3.770 3.568 3.630 47,457 +0.03(+0.83%)
May 26, 2020 3.600 3.761 3.600 3.600 39,841 -0.05(-1.37%)
May 22, 2020 3.540 3.780 3.440 3.650 59,800 +0.16(+4.58%)
May 21, 2020 3.800 3.905 3.480 3.490 83,141 -0.29(-7.67%)
May 20, 2020 3.890 4.020 3.700 3.780 120,544 +0.09(+2.44%)
May 19, 2020 3.440 3.830 3.440 3.690 67,425 +0.18(+5.14%)
May 18, 2020 3.480 3.680 3.400 3.510 113,676 +0.23(+7.00%)
May 15, 2020 3.180 3.300 3.120 3.280 36,200 +0.07(+2.18%)
May 14, 2020 3.300 3.410 3.030 3.210 66,985 -0.09(-2.73%)
May 13, 2020 3.480 3.545 3.300 3.300 45,926 -0.21(-5.98%)
May 12, 2020 3.660 3.800 3.500 3.510 89,708 -0.01(-0.28%)
May 11, 2020 3.010 3.600 2.980 3.520 153,918 +0.41(+13.18%)
May 08, 2020 3.000 3.170 2.930 3.110 97,100 +0.15(+5.07%)
May 07, 2020 3.120 3.150 2.850 2.960 45,843 -0.01(-0.34%)
May 06, 2020 3.030 3.110 2.870 2.970 13,667 +0.06(+2.06%)
May 05, 2020 3.060 3.280 2.880 2.910 24,494 -0.09(-3.00%)
May 04, 2020 2.880 3.030 2.870 3.000 28,530 +0.08(+2.74%)
May 01, 2020 3.050 3.120 2.800 2.920 35,100 -0.37(-11.25%)
Apr 30, 2020 3.200 3.290 3.090 3.290 9,334 +0.06(+1.86%)
Apr 29, 2020 3.164 3.370 3.107 3.230 23,829 +0.21(+6.95%)
Apr 28, 2020 3.000 3.050 2.870 3.020 134,353 +0.15(+5.23%)
Apr 27, 2020 2.930 3.020 2.870 2.870 16,895 +0.02(+0.70%)
Apr 24, 2020 2.920 2.920 2.810 2.850 8,800 -0.06(-2.06%)
Apr 23, 2020 3.010 3.030 2.860 2.910 16,590 +0.00(+0.00%)
Apr 22, 2020 3.180 3.180 2.910 2.910 77,007 -0.10(-3.32%)
Apr 21, 2020 3.210 3.210 3.010 3.010 11,067 -0.18(-5.56%)
Apr 20, 2020 3.190 3.390 3.115 3.187 33,875 -0.00(-0.08%)
Apr 17, 2020 3.350 3.489 3.079 3.190 53,600 -0.03(-0.93%)
Apr 16, 2020 3.430 3.450 3.200 3.220 14,107 -0.24(-6.94%)
Apr 15, 2020 3.310 3.570 3.224 3.460 15,623 -0.04(-1.14%)
Apr 14, 2020 3.640 3.660 3.456 3.500 6,357 -0.14(-3.85%)
Apr 13, 2020 4.010 4.170 3.500 3.640 41,998 -0.10(-2.67%)
Apr 09, 2020 3.950 4.050 3.682 3.740 19,000 -0.05(-1.32%)
Apr 08, 2020 3.720 3.800 3.570 3.790 9,286 +0.22(+6.16%)
Apr 07, 2020 3.410 3.788 3.410 3.570 69,122 +0.13(+3.78%)
Apr 06, 2020 3.730 3.850 3.300 3.440 24,450 +0.02(+0.58%)
Apr 03, 2020 3.024 3.500 3.020 3.420 33,700 +0.34(+11.04%)
Apr 02, 2020 3.120 3.320 2.800 3.080 67,902 -0.17(-5.23%)
Apr 01, 2020 3.400 3.430 3.210 3.250 42,775 -0.23(-6.61%)
Mar 31, 2020 3.459 3.480 3.407 3.480 1,082 +0.03(+0.87%)
Mar 30, 2020 3.660 3.660 3.310 3.450 24,281 -0.26(-7.01%)
Mar 27, 2020 3.800 3.800 3.590 3.710 18,100 -0.05(-1.33%)
Mar 26, 2020 3.450 3.987 3.450 3.760 40,473 +0.29(+8.36%)
Mar 25, 2020 3.120 3.630 3.120 3.470 20,712 +0.32(+10.16%)
Mar 24, 2020 3.010 3.420 3.010 3.150 18,828 +0.26(+9.00%)
Mar 23, 2020 3.050 3.350 2.767 2.890 27,125 -0.24(-7.67%)
Mar 20, 2020 3.843 3.985 3.130 3.130 29,800 -0.59(-15.86%)
Mar 19, 2020 3.410 3.850 3.250 3.720 76,278 +0.22(+6.29%)
Mar 18, 2020 3.820 3.840 3.230 3.500 72,837 -0.48(-12.06%)
Mar 17, 2020 4.150 4.240 3.800 3.980 105,916 -0.16(-3.86%)
Mar 16, 2020 4.200 4.500 3.880 4.140 53,495 -0.27(-6.12%)
Mar 13, 2020 4.357 4.480 4.035 4.410 42,300 +0.11(+2.56%)
Mar 12, 2020 4.380 4.390 3.920 4.300 83,652 -0.17(-3.80%)
Mar 11, 2020 4.790 4.890 4.460 4.470 46,524 -0.35(-7.26%)
Mar 10, 2020 4.570 4.840 4.568 4.820 37,168 +0.37(+8.31%)
Mar 09, 2020 5.010 5.179 4.380 4.450 119,399 -0.83(-15.72%)
Mar 06, 2020 5.040 5.580 5.040 5.280 62,700 -0.30(-5.38%)
Mar 05, 2020 5.600 5.600 5.438 5.580 30,562 -0.01(-0.18%)
Mar 04, 2020 5.500 5.620 5.351 5.590 3,660 +0.17(+3.14%)
Mar 03, 2020 5.200 5.420 5.200 5.420 33,356 +0.17(+3.24%)
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.