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 (%)
Dec 31, 2020 9.170 9.170 9.170 19,009 -0.23(-2.45%)
Dec 30, 2020 9.170 9.490 8.760 9.400 19,009 -0.10(-1.05%)
Dec 29, 2020 8.960 9.500 8.960 9.500 9,235 +0.54(+6.03%)
Dec 28, 2020 8.800 9.045 8.800 8.960 10,564 +0.18(+2.05%)
Dec 24, 2020 9.110 9.150 8.670 8.780 5,100 -0.33(-3.62%)
Dec 23, 2020 9.000 9.190 8.910 9.110 6,239 +0.12(+1.33%)
Dec 22, 2020 9.000 9.750 8.855 8.990 50,169 -0.15(-1.64%)
Dec 21, 2020 10.01 10.01 9.010 9.140 29,403 -0.86(-8.60%)
Dec 18, 2020 10.19 10.19 9.755 10.00 6,900 -0.01(-0.10%)
Dec 17, 2020 10.00 10.14 9.900 10.01 18,892 -0.07(-0.69%)
Dec 16, 2020 9.800 10.08 9.585 10.08 7,473 +0.26(+2.65%)
Dec 15, 2020 9.650 10.35 9.650 9.820 9,832 +0.01(+0.10%)
Dec 14, 2020 10.10 10.69 9.668 9.810 18,550 -0.26(-2.58%)
Dec 11, 2020 10.20 10.82 9.890 10.07 27,100 +0.09(+0.90%)
Dec 10, 2020 10.18 10.20 9.720 9.980 9,128 -0.17(-1.67%)
Dec 09, 2020 11.10 11.10 9.800 10.15 15,271 -0.29(-2.78%)
Dec 08, 2020 9.710 10.44 9.490 10.44 43,956 +0.90(+9.43%)
Dec 07, 2020 9.650 10.00 9.410 9.540 21,598 +0.09(+0.95%)
Dec 04, 2020 9.410 10.49 9.200 9.450 61,100 -0.11(-1.18%)
Dec 03, 2020 9.810 10.10 9.562 9.562 60,882 -0.36(-3.60%)
Dec 02, 2020 10.24 10.38 9.720 9.920 16,083 -0.25(-2.46%)
Dec 01, 2020 10.62 10.77 9.990 10.17 24,650 +0.17(+1.70%)
Nov 30, 2020 10.33 10.90 9.910 10.00 123,806 -0.58(-5.48%)
Nov 27, 2020 10.78 10.78 9.695 10.58 24,400 -0.42(-3.82%)
Nov 25, 2020 11.08 11.25 10.51 11.00 26,600 -0.45(-3.93%)
Nov 24, 2020 13.24 13.25 11.25 11.45 44,068 -1.80(-13.58%)
Nov 23, 2020 14.00 14.14 10.96 13.25 389,193 +2.58(+24.13%)
Nov 20, 2020 10.06 10.95 10.06 10.67 136,964 +0.59(+5.84%)
Nov 19, 2020 10.23 10.50 9.945 10.09 77,067 -0.14(-1.40%)
Nov 18, 2020 10.68 11.05 8.866 10.23 114,558 -0.08(-0.82%)
Nov 17, 2020 8.531 11.05 8.509 10.31 138,142 +2.17(+26.64%)
Nov 16, 2020 6.999 8.147 6.999 8.144 44,621 +1.20(+17.35%)
Nov 13, 2020 6.593 7.161 6.593 6.940 27,420 +0.58(+9.06%)
Nov 12, 2020 7.258 7.258 6.363 6.363 3,056 -0.53(-7.62%)
Nov 11, 2020 6.483 6.986 6.291 6.888 8,811 +0.58(+9.23%)
Nov 10, 2020 6.262 6.324 6.232 6.306 2,964 -0.18(-2.73%)
Nov 09, 2020 5.975 6.534 5.975 6.483 3,293 +0.47(+7.73%)
Nov 06, 2020 6.467 6.467 6.017 6.017 1,493 -0.20(-3.22%)
Nov 05, 2020 6.232 6.232 6.218 6.218 1,950 +0.10(+1.56%)
Nov 04, 2020 6.122 6.122 6.122 230 +0.00(+0.00%)
Nov 03, 2020 6.593 6.593 5.967 6.122 3,485 -0.50(-7.56%)
Nov 02, 2020 5.901 6.623 5.901 6.623 3,126 +0.73(+12.37%)
Oct 30, 2020 5.886 5.894 5.812 5.894 13,167 +0.08(+1.39%)
Oct 29, 2020 5.798 5.812 5.695 5.812 1,326 +0.21(+3.82%)
Oct 28, 2020 5.819 5.819 5.599 5.599 1,201 +0.00(+0.00%)
Oct 27, 2020 5.894 5.894 5.540 5.599 1,218 -0.29(-5.00%)
Oct 26, 2020 5.709 5.967 5.709 5.894 15,573 +0.12(+2.04%)
Oct 23, 2020 5.926 5.926 5.776 5.776 2,714 +0.29(+5.34%)
Oct 22, 2020 5.746 5.746 5.483 5.483 673 -0.04(-0.77%)
Oct 21, 2020 5.510 5.591 5.429 5.525 7,263 +0.30(+5.78%)
Oct 20, 2020 5.545 5.545 5.223 5.223 6,840 -0.29(-5.21%)
Oct 19, 2020 5.547 5.555 5.407 5.510 12,782 +0.27(+5.20%)
Oct 16, 2020 5.260 5.464 5.231 5.238 2,036 -0.52(-9.08%)
Oct 15, 2020 5.746 5.783 5.599 5.761 5,371 +0.24(+4.27%)
Oct 14, 2020 5.709 5.709 5.525 5.525 4,512 -0.21(-3.72%)
Oct 13, 2020 5.661 5.739 5.661 5.739 777 -0.04(-0.76%)
Oct 12, 2020 5.783 5.783 5.783 5.783 382 +0.00(+0.00%)
Oct 09, 2020 5.164 5.938 5.164 5.783 32,035 +0.39(+7.24%)
Oct 08, 2020 5.312 5.407 5.157 5.393 40,899 +0.14(+2.66%)
Oct 07, 2020 5.245 5.292 5.135 5.253 25,640 +0.12(+2.30%)
Oct 06, 2020 5.289 5.369 5.135 5.135 5,287 -0.15(-2.79%)
Oct 05, 2020 5.479 5.479 5.282 5.282 1,351 -0.20(-3.63%)
Oct 02, 2020 5.481 5.481 5.481 5.481 1,085 -0.11(-1.91%)
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.