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 )

4.040 USD -0.170 (-4.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.310 4.452 4.150 4.190 29,100 -0.03(-0.71%)
Jan 28, 2021 4.338 4.419 4.190 4.220 17,956 +0.00(+0.00%)
Jan 27, 2021 4.400 4.470 4.050 4.220 95,520 -0.22(-4.95%)
Jan 26, 2021 4.590 4.630 4.440 4.440 94,161 -0.14(-3.06%)
Jan 25, 2021 4.600 4.640 4.430 4.580 35,022 +0.00(+0.00%)
Jan 22, 2021 4.640 4.850 4.560 4.580 27,800 -0.18(-3.78%)
Jan 21, 2021 4.890 5.000 4.650 4.760 33,429 -0.19(-3.84%)
Jan 20, 2021 5.050 5.174 4.822 4.950 48,302 -0.03(-0.60%)
Jan 19, 2021 4.550 5.150 4.500 4.980 173,666 +0.53(+11.91%)
Jan 15, 2021 4.860 4.874 4.450 4.450 146,200 -0.38(-7.96%)
Jan 14, 2021 4.700 4.950 4.590 4.835 18,369 +0.13(+2.73%)
Jan 13, 2021 4.780 4.850 4.669 4.707 12,005 -0.07(-1.48%)
Jan 12, 2021 4.420 4.815 4.314 4.777 60,994 +0.43(+9.82%)
Jan 11, 2021 4.370 4.537 4.330 4.350 54,245 -0.08(-1.81%)
Jan 08, 2021 4.530 4.600 4.400 4.430 17,000 -0.09(-1.99%)
Jan 07, 2021 4.530 4.700 4.420 4.520 65,175 +0.13(+2.96%)
Jan 06, 2021 4.450 4.560 4.370 4.390 29,638 -0.10(-2.23%)
Jan 05, 2021 4.410 4.490 4.310 4.490 24,032 +0.14(+3.22%)
Jan 04, 2021 4.510 4.546 4.320 4.350 33,157 -0.16(-3.55%)
Dec 31, 2020 4.510 4.510 4.510 35,081 +0.01(+0.33%)
Dec 30, 2020 4.380 4.610 4.360 4.495 35,081 +0.16(+3.57%)
Dec 29, 2020 4.410 4.491 4.200 4.340 95,723 -0.11(-2.47%)
Dec 28, 2020 4.550 4.560 4.360 4.450 91,917 -0.08(-1.77%)
Dec 24, 2020 4.620 4.630 4.505 4.530 17,300 -0.14(-3.00%)
Dec 23, 2020 4.550 4.670 4.420 4.670 9,750 +0.14(+3.09%)
Dec 22, 2020 4.680 4.680 4.489 4.530 26,817 -0.09(-1.95%)
Dec 21, 2020 4.650 4.760 4.570 4.620 38,198 -0.02(-0.43%)
Dec 18, 2020 4.710 4.800 4.620 4.640 44,200 -0.03(-0.64%)
Dec 17, 2020 4.660 4.700 4.560 4.670 8,406 +0.03(+0.65%)
Dec 16, 2020 4.580 4.800 4.470 4.640 113,102 +0.06(+1.31%)
Dec 15, 2020 4.500 4.580 4.390 4.580 92,323 +0.21(+4.70%)
Dec 14, 2020 4.920 5.090 4.350 4.374 300,983 -0.62(-12.34%)
Dec 11, 2020 4.970 5.090 4.900 4.990 43,100 -0.10(-1.96%)
Dec 10, 2020 4.950 5.120 4.830 5.090 54,572 +0.22(+4.52%)
Dec 09, 2020 4.910 5.090 4.760 4.870 95,978 +0.03(+0.62%)
Dec 08, 2020 4.710 4.920 4.710 4.840 26,033 +0.18(+3.86%)
Dec 07, 2020 4.610 4.730 4.452 4.660 20,186 +0.01(+0.22%)
Dec 04, 2020 4.840 4.846 4.550 4.650 31,000 -0.18(-3.73%)
Dec 03, 2020 4.600 4.960 4.600 4.830 60,819 +0.23(+5.00%)
Dec 02, 2020 4.340 4.650 4.340 4.600 21,688 +0.25(+5.75%)
Dec 01, 2020 4.410 4.430 4.300 4.350 161,605 -0.01(-0.23%)
Nov 30, 2020 4.290 4.450 4.160 4.360 472,683 +0.03(+0.69%)
Nov 27, 2020 4.510 4.700 4.300 4.330 71,700 -0.18(-3.99%)
Nov 25, 2020 4.510 4.598 4.420 4.510 68,700 -0.12(-2.59%)
Nov 24, 2020 4.500 4.676 4.390 4.630 81,463 +0.15(+3.35%)
Nov 23, 2020 4.650 4.740 4.380 4.480 89,888 -0.17(-3.66%)
Nov 20, 2020 4.850 4.920 4.600 4.650 82,000 -0.18(-3.73%)
Nov 19, 2020 4.850 4.930 4.715 4.830 86,752 -0.21(-4.17%)
Nov 18, 2020 4.500 5.290 4.480 5.040 264,268 +0.60(+13.51%)
Nov 17, 2020 4.350 4.500 4.275 4.440 94,793 +0.07(+1.60%)
Nov 16, 2020 4.230 4.400 4.154 4.370 49,060 +0.21(+5.05%)
Nov 13, 2020 4.120 4.250 4.030 4.160 46,600 -0.03(-0.72%)
Nov 12, 2020 4.200 4.220 3.930 4.190 74,662 -0.01(-0.24%)
Nov 11, 2020 4.270 4.270 4.120 4.200 59,677 -0.12(-2.78%)
Nov 10, 2020 4.500 4.500 4.170 4.320 146,589 -0.16(-3.57%)
Nov 09, 2020 4.070 4.550 3.920 4.480 175,786 +0.57(+14.58%)
Nov 06, 2020 3.800 3.960 3.740 3.910 38,600 +0.09(+2.36%)
Nov 05, 2020 3.770 3.830 3.710 3.820 91,310 +0.09(+2.41%)
Nov 04, 2020 3.700 3.850 3.670 3.730 11,169 -0.07(-1.84%)
Nov 03, 2020 4.260 4.400 3.800 3.800 142,431 -0.43(-10.17%)
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.