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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.294 4.354 4.157 4.193 95,415 -0.10(-2.35%)
Mar 30, 2023 4.396 4.396 4.266 4.294 58,556 -0.04(-1.00%)
Mar 29, 2023 4.294 4.414 4.245 4.338 73,293 +0.08(+1.86%)
Mar 28, 2023 4.078 4.294 4.078 4.258 87,339 +0.15(+3.69%)
Mar 27, 2023 3.941 4.136 3.871 4.107 91,893 +0.25(+6.55%)
Mar 24, 2023 3.854 3.970 3.790 3.854 13,684 +0.01(+0.38%)
Mar 23, 2023 3.876 3.970 3.807 3.840 83,300 -0.05(-1.30%)
Mar 22, 2023 4.020 4.027 3.851 3.890 46,178 -0.07(-1.82%)
Mar 21, 2023 3.919 4.009 3.912 3.962 32,459 +0.12(+3.00%)
Mar 20, 2023 3.811 3.955 3.746 3.847 135,834 -0.04(-1.11%)
Mar 17, 2023 3.818 4.092 3.775 3.890 172,065 -0.04(-0.92%)
Mar 16, 2023 3.681 4.006 3.667 3.926 81,848 +0.15(+4.02%)
Mar 15, 2023 3.991 4.114 3.768 3.775 87,980 -0.37(-8.88%)
Mar 14, 2023 4.143 4.323 4.035 4.143 164,167 +0.07(+1.77%)
Mar 13, 2023 4.229 4.229 4.006 4.071 211,034 -0.21(-4.89%)
Mar 10, 2023 4.424 4.468 4.280 4.280 70,335 -0.17(-3.73%)
Mar 09, 2023 4.482 4.749 4.403 4.446 119,605 -0.07(-1.60%)
Mar 08, 2023 4.518 4.648 4.489 4.518 39,619 +0.00(+0.00%)
Mar 07, 2023 4.713 4.735 4.475 4.518 79,622 -0.21(-4.43%)
Mar 06, 2023 4.655 4.937 4.631 4.728 110,273 +0.00(+0.00%)
Mar 03, 2023 4.648 4.818 4.648 4.728 49,598 +0.11(+2.34%)
Mar 02, 2023 4.764 4.843 4.547 4.619 90,817 -0.15(-3.18%)
Mar 01, 2023 4.908 4.930 4.691 4.771 154,832 -0.09(-1.78%)
Feb 28, 2023 4.915 5.013 4.778 4.857 82,753 -0.06(-1.17%)
Feb 27, 2023 4.648 5.110 4.648 4.915 192,427 +0.25(+5.42%)
Feb 24, 2023 4.728 4.774 4.627 4.663 65,951 -0.12(-2.56%)
Feb 23, 2023 4.612 4.836 4.612 4.785 93,057 +0.14(+3.11%)
Feb 22, 2023 4.554 4.785 4.554 4.641 78,765 +0.07(+1.58%)
Feb 21, 2023 4.547 4.720 4.540 4.569 84,508 -0.13(-2.77%)
Feb 17, 2023 4.901 4.944 4.562 4.699 291,328 -0.26(-5.24%)
Feb 16, 2023 4.850 5.110 4.829 4.958 220,172 +0.05(+1.03%)
Feb 15, 2023 4.944 4.995 4.749 4.908 224,223 -0.04(-0.73%)
Feb 14, 2023 4.634 5.016 4.634 4.944 379,175 +0.28(+6.04%)
Feb 13, 2023 4.453 4.673 4.453 4.663 193,261 +0.22(+5.04%)
Feb 10, 2023 4.179 4.460 4.128 4.439 101,957 +0.26(+6.22%)
Feb 09, 2023 4.475 4.482 4.179 4.179 97,829 -0.27(-6.16%)
Feb 08, 2023 4.540 4.583 4.381 4.453 82,242 -0.11(-2.37%)
Feb 07, 2023 4.533 4.655 4.439 4.562 73,420 +0.04(+0.80%)
Feb 06, 2023 4.569 4.684 4.460 4.525 144,486 -0.17(-3.54%)
Feb 03, 2023 5.088 5.088 4.663 4.691 300,366 -0.43(-8.45%)
Feb 02, 2023 4.944 5.124 4.918 5.124 222,002 +0.27(+5.50%)
Feb 01, 2023 4.547 4.937 4.547 4.857 168,243 +0.26(+5.65%)
Jan 31, 2023 4.540 4.684 4.482 4.598 176,419 +0.06(+1.27%)
Jan 30, 2023 4.554 4.735 4.511 4.540 369,523 -0.13(-2.78%)
Jan 27, 2023 4.518 4.735 4.518 4.670 144,505 +0.09(+1.89%)
Jan 26, 2023 4.525 4.608 4.486 4.583 148,498 +0.14(+3.08%)
Jan 25, 2023 4.201 4.489 4.089 4.446 322,839 +0.30(+7.32%)
Jan 24, 2023 4.258 4.273 3.970 4.143 249,217 -0.03(-0.69%)
Jan 23, 2023 4.201 4.316 4.092 4.172 135,771 +0.01(+0.17%)
Jan 20, 2023 4.049 4.299 4.020 4.165 74,278 +0.08(+1.94%)
Jan 19, 2023 4.006 4.201 3.796 4.085 388,745 -0.05(-1.22%)
Jan 18, 2023 4.547 4.605 4.095 4.136 241,320 -0.34(-7.58%)
Jan 17, 2023 4.186 4.554 4.179 4.475 377,403 +0.26(+6.16%)
Jan 13, 2023 4.121 4.251 4.121 4.215 116,067 +0.09(+2.10%)
Jan 12, 2023 4.114 4.222 4.064 4.128 126,658 +0.05(+1.24%)
Jan 11, 2023 4.114 4.172 3.984 4.078 119,747 +0.01(+0.36%)
Jan 10, 2023 4.078 4.186 4.078 4.064 278,977 +0.04(+1.08%)
Jan 09, 2023 3.890 4.096 3.890 4.020 213,536 +0.10(+2.58%)
Jan 06, 2023 3.825 4.020 3.800 3.919 239,316 +0.14(+3.82%)
Jan 05, 2023 3.558 3.861 3.558 3.775 192,176 +0.17(+4.81%)
Jan 04, 2023 3.472 3.674 3.472 3.602 144,445 +0.13(+3.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.