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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.788 2.959 2.788 2.926 68,014 +0.10(+3.66%)
Nov 29, 2021 2.753 2.857 2.574 2.822 188,971 +0.03(+1.23%)
Nov 26, 2021 2.781 2.817 2.650 2.788 36,819 -0.05(-1.70%)
Nov 24, 2021 2.822 2.843 2.781 2.836 22,356 +0.01(+0.49%)
Nov 23, 2021 2.919 2.925 2.813 2.822 62,547 -0.08(-2.84%)
Nov 22, 2021 2.898 2.937 2.891 2.905 26,519 +0.00(+0.00%)
Nov 19, 2021 3.022 3.022 2.898 2.905 22,418 -0.10(-3.30%)
Nov 18, 2021 3.118 3.043 3.004 3.004 11,258 -0.14(-4.30%)
Nov 17, 2021 3.157 3.160 3.103 3.139 13,738 -0.01(-0.44%)
Nov 16, 2021 3.201 3.201 3.111 3.153 27,511 -0.10(-3.17%)
Nov 15, 2021 3.235 3.328 3.201 3.256 29,576 +0.02(+0.64%)
Nov 12, 2021 3.201 3.270 3.036 3.235 46,741 -0.01(-0.21%)
Nov 11, 2021 3.201 3.302 3.201 3.242 11,247 +0.01(+0.21%)
Nov 10, 2021 3.235 3.235 141,356 -0.04(-1.26%)
Nov 09, 2021 3.373 3.373 3.277 3.277 27,735 -0.03(-1.04%)
Nov 08, 2021 3.311 3.332 3.270 3.311 18,356 +0.01(+0.42%)
Nov 05, 2021 3.318 3.387 3.277 3.297 74,539 -0.02(-0.62%)
Nov 04, 2021 3.428 3.442 3.276 3.318 28,841 -0.07(-2.03%)
Nov 03, 2021 3.366 3.435 3.352 3.387 25,234 +0.03(+0.82%)
Nov 02, 2021 3.435 3.435 3.320 3.359 12,521 -0.03(-1.01%)
Nov 01, 2021 3.277 3.400 3.228 3.394 60,016 +0.17(+5.12%)
Oct 29, 2021 3.373 3.373 3.201 3.228 24,305 -0.14(-4.29%)
Oct 28, 2021 3.387 3.504 3.311 3.373 91,475 -0.03(-1.01%)
Oct 27, 2021 3.442 3.462 3.349 3.407 38,068 -0.06(-1.79%)
Oct 26, 2021 3.421 3.490 3.469 68,297 +0.05(+1.41%)
Oct 25, 2021 3.318 3.421 3.256 3.421 47,354 +0.08(+2.26%)
Oct 22, 2021 3.228 3.366 3.166 3.345 43,340 +0.10(+2.97%)
Oct 21, 2021 3.380 3.394 3.235 3.249 52,978 -0.11(-3.28%)
Oct 20, 2021 3.366 3.387 3.304 3.359 24,275 +0.02(+0.62%)
Oct 19, 2021 3.222 3.373 3.222 3.339 51,034 +0.12(+3.85%)
Oct 18, 2021 3.139 3.235 3.125 3.215 38,169 +0.05(+1.52%)
Oct 15, 2021 3.084 3.201 3.084 3.166 40,112 +0.08(+2.68%)
Oct 14, 2021 3.098 3.160 3.049 3.084 79,243 +0.00(+0.00%)
Oct 13, 2021 3.084 3.180 3.029 3.084 32,494 +0.03(+0.82%)
Oct 12, 2021 3.043 3.118 3.001 3.059 49,243 +0.00(+0.08%)
Oct 11, 2021 2.960 3.146 2.946 3.056 80,265 +0.01(+0.23%)
Oct 08, 2021 3.022 3.111 3.022 3.049 8,728 +0.01(+0.23%)
Oct 07, 2021 3.008 3.153 3.011 3.043 39,467 -0.02(-0.67%)
Oct 06, 2021 3.249 3.249 3.008 3.063 110,486 -0.16(-4.91%)
Oct 05, 2021 3.235 3.256 3.166 3.222 19,132 +0.03(+0.86%)
Oct 04, 2021 3.215 3.215 3.079 3.194 70,724 +0.01(+0.43%)
Oct 01, 2021 2.829 3.215 2.829 3.180 132,845 +0.36(+12.96%)
Sep 30, 2021 2.774 2.842 2.771 2.815 38,215 +0.06(+2.25%)
Sep 29, 2021 2.747 2.842 2.747 2.753 51,492 +0.02(+0.76%)
Sep 28, 2021 2.843 2.843 2.712 2.733 58,379 -0.10(-3.64%)
Sep 27, 2021 2.740 2.836 2.729 2.836 33,354 +0.10(+3.78%)
Sep 24, 2021 2.795 2.829 2.733 2.733 41,933 -0.10(-3.64%)
Sep 23, 2021 2.864 2.919 2.836 2.836 46,119 -0.03(-0.96%)
Sep 22, 2021 2.822 2.941 2.822 2.864 162,399 +0.01(+0.48%)
Sep 21, 2021 2.815 2.879 2.788 2.850 47,757 +0.02(+0.73%)
Sep 20, 2021 2.946 2.946 2.822 2.829 66,275 -0.22(-7.22%)
Sep 17, 2021 3.153 3.153 3.008 3.049 66,390 -0.07(-2.21%)
Sep 16, 2021 3.139 3.194 3.022 3.118 55,418 +0.01(+0.44%)
Sep 15, 2021 3.111 3.242 3.104 3.104 86,015 -0.05(-1.53%)
Sep 14, 2021 3.222 3.242 3.118 3.153 85,181 -0.11(-3.38%)
Sep 13, 2021 3.304 3.495 3.215 3.263 473,728 +0.16(+5.10%)
Sep 10, 2021 3.153 3.194 3.049 3.104 65,816 -0.12(-3.63%)
Sep 09, 2021 3.256 3.270 3.160 3.222 29,259 +0.00(+0.00%)
Sep 08, 2021 3.277 3.304 3.187 3.222 61,084 -0.09(-2.70%)
Sep 07, 2021 3.173 3.366 3.139 3.311 153,015 +0.10(+3.22%)
Sep 03, 2021 3.235 3.297 3.131 3.208 37,073 -0.11(-3.32%)
Sep 02, 2021 3.201 3.339 3.173 3.318 83,233 +0.14(+4.33%)
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.