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 )

4.430 USD -0.100 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 4.580 4.580 4.370 4.430 45,700 -0.10(-2.21%)
Sep 16, 2021 4.560 4.640 4.390 4.530 38,148 +0.02(+0.44%)
Sep 15, 2021 4.520 4.710 4.510 4.510 59,209 -0.07(-1.53%)
Sep 14, 2021 4.680 4.710 4.530 4.580 58,635 -0.16(-3.38%)
Sep 13, 2021 4.800 5.077 4.670 4.740 326,094 +0.23(+5.10%)
Sep 10, 2021 4.580 4.640 4.430 4.510 45,305 -0.17(-3.63%)
Sep 09, 2021 4.730 4.750 4.590 4.680 20,141 +0.00(+0.00%)
Sep 08, 2021 4.760 4.800 4.630 4.680 42,048 -0.13(-2.70%)
Sep 07, 2021 4.610 4.890 4.560 4.810 105,329 +0.15(+3.22%)
Sep 03, 2021 4.700 4.790 4.549 4.660 25,520 -0.16(-3.32%)
Sep 02, 2021 4.650 4.850 4.610 4.820 57,294 +0.20(+4.33%)
Sep 01, 2021 4.580 4.690 4.530 4.620 15,475 +0.01(+0.22%)
Aug 31, 2021 4.650 4.670 4.550 4.610 41,228 +0.01(+0.22%)
Aug 30, 2021 4.470 4.640 4.420 4.600 68,157 +0.18(+4.07%)
Aug 27, 2021 4.270 4.449 4.260 4.420 84,270 +0.17(+4.00%)
Aug 26, 2021 4.300 4.350 4.220 4.250 32,315 -0.13(-2.97%)
Aug 25, 2021 4.300 4.524 4.300 4.380 105,944 -0.07(-1.57%)
Aug 24, 2021 4.310 4.584 4.280 4.450 66,097 +0.11(+2.53%)
Aug 23, 2021 4.330 4.360 4.280 4.340 24,779 +0.09(+2.12%)
Aug 20, 2021 4.260 4.357 4.140 4.250 31,022 +0.02(+0.47%)
Aug 19, 2021 3.920 4.230 3.860 4.230 65,564 +0.27(+6.82%)
Aug 18, 2021 4.010 4.050 3.950 3.960 36,477 -0.09(-2.22%)
Aug 17, 2021 4.080 4.090 4.020 4.050 44,262 -0.05(-1.22%)
Aug 16, 2021 4.130 4.140 4.070 4.100 24,324 -0.04(-0.97%)
Aug 13, 2021 4.250 4.269 4.150 4.140 31,385 -0.16(-3.72%)
Aug 12, 2021 4.410 4.410 4.280 4.300 133,207 -0.05(-1.15%)
Aug 11, 2021 4.080 4.610 4.050 4.350 118,617 +0.14(+3.33%)
Aug 10, 2021 4.220 4.340 4.120 4.210 140,750 -0.06(-1.41%)
Aug 09, 2021 4.390 4.390 4.230 4.270 84,468 +0.00(+0.00%)
Aug 06, 2021 4.350 4.350 4.200 4.270 27,424 -0.03(-0.70%)
Aug 05, 2021 4.360 4.510 4.210 4.300 27,842 -0.05(-1.15%)
Aug 04, 2021 4.400 4.400 4.300 4.350 15,813 +0.01(+0.23%)
Aug 03, 2021 4.390 4.449 4.250 4.340 81,368 -0.11(-2.47%)
Aug 02, 2021 4.500 4.530 4.420 4.450 18,007 -0.05(-1.11%)
Jul 30, 2021 4.620 4.630 4.500 4.500 225,525 -0.05(-1.10%)
Jul 29, 2021 4.680 4.730 4.540 4.550 59,058 -0.04(-0.87%)
Jul 28, 2021 4.689 4.780 4.590 4.590 23,886 -0.16(-3.37%)
Jul 27, 2021 4.550 4.770 4.331 4.750 58,737 +0.22(+4.86%)
Jul 26, 2021 4.470 4.570 4.440 4.530 21,555 +0.09(+2.03%)
Jul 23, 2021 4.530 4.640 4.440 4.440 47,881 -0.11(-2.42%)
Jul 22, 2021 4.555 4.590 4.440 4.550 13,665 +0.02(+0.44%)
Jul 21, 2021 4.390 4.590 4.388 4.530 52,524 +0.17(+3.90%)
Jul 20, 2021 4.260 4.440 4.190 4.360 122,784 -0.02(-0.46%)
Jul 19, 2021 4.450 4.490 4.250 4.380 65,040 -0.21(-4.58%)
Jul 16, 2021 4.840 4.840 4.510 4.590 40,496 -0.15(-3.16%)
Jul 15, 2021 4.730 4.870 4.730 4.740 860,188 -0.05(-1.04%)
Jul 14, 2021 4.740 4.910 4.723 4.790 177,940 -0.01(-0.21%)
Jul 13, 2021 4.590 4.830 4.590 4.800 88,164 +0.19(+4.12%)
Jul 12, 2021 4.800 4.880 4.571 4.610 135,995 -0.08(-1.71%)
Jul 09, 2021 4.310 4.710 4.210 4.690 692,043 +0.40(+9.32%)
Jul 08, 2021 3.850 4.300 3.822 4.290 618,953 +0.42(+10.85%)
Jul 07, 2021 3.910 3.910 3.760 3.870 29,912 -0.01(-0.26%)
Jul 06, 2021 3.810 3.880 3.810 3.880 32,063 +0.06(+1.57%)
Jul 02, 2021 3.780 3.850 3.780 3.820 13,781 +0.01(+0.26%)
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.