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 )

9.430 +0.040 (+0.43%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.214 3.221 3.130 3.130 324,198 -0.03(-1.10%)
Jul 29, 2021 3.256 3.290 3.158 3.165 84,897 -0.03(-0.87%)
Jul 28, 2021 3.262 3.325 3.193 3.193 34,336 -0.11(-3.37%)
Jul 27, 2021 3.165 3.318 3.013 3.304 84,436 +0.15(+4.86%)
Jul 26, 2021 3.110 3.179 3.089 3.151 30,985 +0.06(+2.03%)
Jul 23, 2021 3.151 3.228 3.089 3.089 68,830 -0.08(-2.42%)
Jul 22, 2021 3.169 3.193 3.089 3.165 19,643 +0.01(+0.44%)
Jul 21, 2021 3.054 3.193 3.053 3.151 75,504 +0.12(+3.90%)
Jul 20, 2021 2.963 3.089 2.915 3.033 176,505 -0.01(-0.46%)
Jul 19, 2021 3.096 3.123 2.956 3.047 93,496 -0.15(-4.58%)
Jul 16, 2021 3.367 3.367 3.137 3.193 58,214 -0.10(-3.16%)
Jul 15, 2021 3.290 3.388 3.290 3.297 1,236,545 -0.03(-1.04%)
Jul 14, 2021 3.297 3.416 3.286 3.332 255,794 -0.01(-0.21%)
Jul 13, 2021 3.193 3.360 3.193 3.339 126,738 +0.13(+4.12%)
Jul 12, 2021 3.339 3.395 3.180 3.207 195,496 -0.06(-1.71%)
Jul 09, 2021 2.998 3.276 2.929 3.263 994,832 +0.28(+9.32%)
Jul 08, 2021 2.678 2.991 2.659 2.984 889,763 +0.29(+10.85%)
Jul 07, 2021 2.720 2.720 2.616 2.692 42,999 -0.01(-0.26%)
Jul 06, 2021 2.650 2.699 2.650 2.699 46,091 +0.04(+1.57%)
Jul 02, 2021 2.630 2.678 2.630 2.657 19,810 +0.01(+0.26%)
Jul 01, 2021 2.609 2.692 2.608 2.650 41,937 +0.07(+2.70%)
Jun 30, 2021 2.630 2.657 2.539 2.581 75,267 -0.06(-2.11%)
Jun 29, 2021 2.630 2.664 2.609 2.636 21,771 +0.00(+0.00%)
Jun 28, 2021 2.616 2.661 2.611 2.636 53,582 -0.03(-1.04%)
Jun 25, 2021 2.776 2.776 2.657 2.664 139,287 -0.12(-4.25%)
Jun 24, 2021 2.776 2.803 2.762 2.783 40,163 +0.01(+0.25%)
Jun 23, 2021 2.783 2.845 2.748 2.776 94,724 -0.03(-1.24%)
Jun 22, 2021 2.908 2.943 2.796 2.810 132,425 -0.12(-4.04%)
Jun 21, 2021 2.929 2.963 2.873 2.929 122,397 +0.08(+2.68%)
Jun 18, 2021 2.859 2.936 2.796 2.852 167,147 +0.07(+2.50%)
Jun 17, 2021 2.824 2.879 2.772 2.783 75,557 -0.08(-2.68%)
Jun 16, 2021 2.901 2.901 2.828 2.859 60,134 +0.01(+0.24%)
Jun 15, 2021 2.852 2.901 2.796 2.852 71,143 -0.03(-1.20%)
Jun 14, 2021 2.810 2.894 2.748 2.887 195,161 +0.15(+5.33%)
Jun 11, 2021 2.824 2.824 2.692 2.741 121,742 -0.05(-1.75%)
Jun 10, 2021 2.908 2.908 2.755 2.790 327,101 -0.08(-2.91%)
Jun 09, 2021 2.824 2.887 2.776 2.873 459,168 +0.09(+3.25%)
Jun 08, 2021 2.873 2.908 2.755 2.783 191,326 -0.06(-1.96%)
Jun 07, 2021 2.810 2.886 2.762 2.838 752,193 +0.09(+3.29%)
Jun 04, 2021 2.894 3.005 2.748 2.748 496,815 -0.16(-5.50%)
Jun 03, 2021 2.783 2.908 2.727 2.908 87,391 +0.13(+4.50%)
Jun 02, 2021 2.713 2.783 2.713 2.783 120,148 +0.13(+4.71%)
Jun 01, 2021 2.602 2.713 2.581 2.657 123,950 +0.09(+3.52%)
May 28, 2021 2.525 2.602 2.525 2.567 59,249 +0.04(+1.65%)
May 27, 2021 2.511 2.576 2.494 2.525 98,020 +0.01(+0.55%)
May 26, 2021 2.574 2.614 2.476 2.511 185,415 -0.07(-2.70%)
May 25, 2021 2.692 2.692 2.574 2.581 43,828 -0.10(-3.89%)
May 24, 2021 2.650 2.685 2.630 2.685 6,238 +0.06(+2.12%)
May 21, 2021 2.713 2.713 2.630 2.630 24,959 -0.01(-0.53%)
May 20, 2021 2.685 2.741 2.643 2.643 97,685 -0.06(-2.31%)
May 19, 2021 2.699 2.748 2.657 2.706 41,051 -0.03(-1.02%)
May 18, 2021 2.783 2.783 2.720 2.734 59,702 -0.03(-1.01%)
May 17, 2021 2.803 2.887 2.761 2.762 124,203 +0.00(+0.00%)
May 14, 2021 2.706 2.783 2.633 2.762 124,055 +0.16(+6.15%)
May 13, 2021 2.630 2.650 2.587 2.602 20,296 -0.04(-1.58%)
May 12, 2021 2.725 2.748 2.616 2.643 25,425 -0.06(-2.06%)
May 11, 2021 2.776 2.783 2.675 2.699 56,609 -0.07(-2.51%)
May 10, 2021 2.769 2.863 2.755 2.769 108,031 +0.02(+0.76%)
May 07, 2021 2.720 2.810 2.720 2.748 51,782 +0.03(+1.28%)
May 06, 2021 2.783 2.783 2.692 2.713 92,091 -0.05(-1.76%)
May 05, 2021 2.720 2.817 2.713 2.762 199,753 +0.06(+2.06%)
May 04, 2021 2.783 2.915 2.678 2.706 92,515 -0.03(-1.02%)
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.