Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Propiedades ADR (NQ: IRCP )

2.498 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 27, 2022 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 (%)
Nov 30, 2021 2.110 2.235 2.100 2.200 96,790 +0.07(+3.29%)
Nov 29, 2021 2.270 2.270 2.010 2.130 209,077 -0.12(-5.33%)
Nov 26, 2021 2.330 2.345 2.200 2.250 55,714 -0.09(-3.85%)
Nov 24, 2021 2.400 2.410 2.310 2.340 61,852 -0.06(-2.50%)
Nov 23, 2021 2.390 2.400 2.310 2.400 84,552 +0.05(+2.13%)
Nov 22, 2021 2.400 2.428 2.270 2.350 171,096 -0.04(-1.67%)
Nov 19, 2021 2.480 2.490 2.340 2.390 122,730 -0.04(-1.65%)
Nov 18, 2021 2.500 2.440 2.426 2.430 104,130 -0.08(-3.19%)
Nov 17, 2021 2.580 2.610 2.500 2.510 147,038 -0.07(-2.71%)
Nov 16, 2021 2.800 2.800 2.560 2.580 142,166 -0.17(-6.18%)
Nov 15, 2021 2.800 2.830 2.730 2.750 69,601 -0.02(-0.72%)
Nov 12, 2021 2.850 2.850 2.750 2.770 55,127 -0.07(-2.46%)
Nov 11, 2021 2.840 2.860 2.780 2.840 49,344 +0.04(+1.43%)
Nov 10, 2021 2.800 2.800 81,737 +0.00(+0.00%)
Nov 09, 2021 2.860 2.881 2.740 2.800 76,506 -0.06(-2.10%)
Nov 08, 2021 2.780 2.930 2.780 2.860 140,151 +0.05(+1.78%)
Nov 05, 2021 2.850 2.860 2.780 2.810 50,238 +0.01(+0.36%)
Nov 04, 2021 2.800 2.846 2.750 2.800 58,421 -0.01(-0.36%)
Nov 03, 2021 2.770 2.860 2.740 2.810 77,467 +0.05(+1.81%)
Nov 02, 2021 2.800 2.859 2.710 2.760 59,319 +0.01(+0.36%)
Nov 01, 2021 2.820 2.940 2.710 2.750 129,940 -0.05(-1.79%)
Oct 29, 2021 2.790 2.830 2.750 2.800 48,450 +0.00(+0.00%)
Oct 28, 2021 2.870 2.870 2.750 2.800 77,122 -0.05(-1.75%)
Oct 27, 2021 3.010 2.970 2.800 2.850 74,219 -0.02(-0.70%)
Oct 26, 2021 2.970 2.870 60,870 +0.03(+1.06%)
Oct 25, 2021 2.790 2.880 2.760 2.840 99,151 +0.07(+2.53%)
Oct 22, 2021 2.760 2.780 2.670 2.770 215,566 +0.01(+0.36%)
Oct 21, 2021 2.750 2.780 2.690 2.760 73,349 +0.01(+0.36%)
Oct 20, 2021 2.780 2.780 2.680 2.750 43,173 +0.03(+1.10%)
Oct 19, 2021 2.670 2.740 2.600 2.720 74,060 +0.06(+2.26%)
Oct 18, 2021 2.600 2.725 2.560 2.660 111,073 +0.10(+3.91%)
Oct 15, 2021 2.550 2.570 2.512 2.560 62,873 +0.04(+1.59%)
Oct 14, 2021 2.600 2.600 2.500 2.520 82,253 -0.05(-1.95%)
Oct 13, 2021 2.560 2.613 2.500 2.570 85,803 +0.03(+1.18%)
Oct 12, 2021 2.500 2.633 2.440 2.540 77,249 +0.07(+2.83%)
Oct 11, 2021 2.400 2.490 2.370 2.470 70,093 +0.11(+4.66%)
Oct 08, 2021 2.510 2.600 2.350 2.360 186,333 -0.20(-7.81%)
Oct 07, 2021 2.590 2.630 2.490 2.560 143,634 -0.05(-1.92%)
Oct 06, 2021 2.640 2.700 2.590 2.610 52,297 -0.04(-1.51%)
Oct 05, 2021 2.650 2.670 2.586 2.650 52,266 +0.02(+0.76%)
Oct 04, 2021 2.680 2.749 2.620 2.630 212,505 +0.13(+5.20%)
Oct 01, 2021 2.890 2.890 2.500 2.500 325,376 -0.45(-15.25%)
Sep 30, 2021 2.940 3.030 2.900 2.950 115,616 +0.04(+1.37%)
Sep 29, 2021 2.920 3.000 2.870 2.910 81,188 +0.08(+2.83%)
Sep 28, 2021 2.930 2.940 2.760 2.830 71,601 -0.07(-2.41%)
Sep 27, 2021 2.820 2.900 2.810 2.900 70,887 +0.05(+1.75%)
Sep 24, 2021 2.970 2.982 2.830 2.850 87,942 -0.12(-4.04%)
Sep 23, 2021 2.910 3.020 2.900 2.970 54,320 +0.04(+1.37%)
Sep 22, 2021 2.930 3.050 2.900 2.930 79,747 +0.04(+1.38%)
Sep 21, 2021 2.850 2.935 2.850 2.890 41,687 +0.05(+1.76%)
Sep 20, 2021 2.960 2.977 2.803 2.840 126,495 -0.20(-6.58%)
Sep 17, 2021 3.070 3.080 2.936 3.040 98,310 -0.03(-0.98%)
Sep 16, 2021 3.100 3.100 3.010 3.070 37,056 +0.00(+0.16%)
Sep 15, 2021 3.010 3.110 3.010 3.065 79,191 +0.02(+0.82%)
Sep 14, 2021 3.120 3.250 3.020 3.040 92,293 -0.08(-2.56%)
Sep 13, 2021 3.080 3.140 2.950 3.120 155,875 +0.18(+6.12%)
Sep 10, 2021 3.040 3.100 2.880 2.940 138,870 -0.05(-1.67%)
Sep 09, 2021 2.950 3.036 2.950 2.990 64,020 +0.00(+0.00%)
Sep 08, 2021 3.210 3.210 2.960 2.990 125,226 -0.26(-8.00%)
Sep 07, 2021 3.030 3.250 2.970 3.250 278,481 +0.28(+9.43%)
Sep 03, 2021 2.970 2.970 2.820 2.970 102,831 +0.06(+2.06%)
Sep 02, 2021 3.040 3.050 2.810 2.910 130,845 -0.06(-2.02%)
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.