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

Irsa Propiedades ADR (NQ: IRCP )

N/A 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 (%)
Jun 30, 2020 6.490 6.490 6.100 6.360 12,890 +0.26(+4.26%)
Jun 29, 2020 6.080 6.100 6.010 6.100 881 +0.01(+0.16%)
Jun 26, 2020 6.370 6.390 6.090 6.090 1,800 -0.21(-3.33%)
Jun 25, 2020 6.080 6.350 6.080 6.300 43,447 +0.03(+0.48%)
Jun 24, 2020 6.280 6.320 6.050 6.270 3,246 -0.02(-0.32%)
Jun 23, 2020 6.440 6.440 6.100 6.290 1,130 +0.27(+4.48%)
Jun 22, 2020 6.690 6.690 6.020 6.020 5,143 -0.17(-2.75%)
Jun 19, 2020 6.070 6.380 6.070 6.190 2,700 +0.29(+4.92%)
Jun 18, 2020 6.240 6.250 5.900 5.900 63,210 -0.34(-5.45%)
Jun 17, 2020 6.400 6.650 6.240 6.240 3,349 -0.12(-1.89%)
Jun 16, 2020 6.400 6.400 6.170 6.360 8,388 +0.30(+4.95%)
Jun 15, 2020 6.490 6.490 6.060 6.060 5,413 -0.08(-1.30%)
Jun 12, 2020 6.280 6.720 6.140 6.140 1,400 -0.36(-5.54%)
Jun 11, 2020 6.120 6.500 6.050 6.500 30,825 +0.13(+2.04%)
Jun 10, 2020 6.060 6.600 6.060 6.370 17,716 +0.07(+1.11%)
Jun 09, 2020 6.750 6.750 6.300 6.300 29,460 -0.06(-0.94%)
Jun 08, 2020 6.400 6.590 6.160 6.360 61,477 +0.21(+3.41%)
Jun 05, 2020 6.240 6.260 6.060 6.150 18,800 +0.15(+2.50%)
Jun 04, 2020 6.180 6.200 6.000 6.000 6,723 -0.11(-1.80%)
Jun 03, 2020 6.370 6.400 6.000 6.110 20,400 -0.04(-0.65%)
Jun 02, 2020 6.250 6.250 6.000 6.150 27,743 -0.02(-0.32%)
Jun 01, 2020 5.950 6.390 5.900 6.170 92,498 +0.22(+3.70%)
May 29, 2020 5.850 6.150 5.510 5.950 27,200 -0.16(-2.62%)
May 28, 2020 6.050 6.150 5.995 6.110 9,797 +0.10(+1.66%)
May 27, 2020 5.827 6.150 5.827 6.010 11,206 +0.01(+0.16%)
May 26, 2020 6.090 6.400 5.997 6.000 14,347 -0.01(-0.16%)
May 22, 2020 6.090 6.150 6.010 6.010 1,300 +0.00(+0.00%)
May 21, 2020 6.150 6.150 6.000 6.010 3,647 -0.09(-1.48%)
May 20, 2020 5.550 6.531 5.550 6.100 14,387 +0.45(+7.96%)
May 19, 2020 5.572 5.650 5.537 5.650 11,309 +0.05(+0.89%)
May 18, 2020 5.200 5.650 5.200 5.600 5,766 +0.50(+9.80%)
May 15, 2020 5.690 5.700 5.060 5.100 17,900 -0.35(-6.42%)
May 14, 2020 5.690 5.910 5.450 5.450 10,715 -0.55(-9.17%)
May 13, 2020 6.210 6.210 6.000 6.000 5,813 -0.03(-0.50%)
May 12, 2020 6.100 6.190 6.000 6.030 9,136 -0.27(-4.29%)
May 11, 2020 6.100 6.300 6.080 6.300 5,912 -0.05(-0.79%)
May 08, 2020 6.600 6.600 6.210 6.350 24,400 +0.10(+1.60%)
May 07, 2020 5.980 6.430 5.980 6.250 9,434 +0.41(+7.02%)
May 06, 2020 6.130 6.130 5.800 5.840 2,223 -0.56(-8.75%)
May 05, 2020 6.353 6.400 6.353 6.400 3,692 -0.01(-0.16%)
May 04, 2020 6.396 6.620 6.270 6.410 8,565 +0.16(+2.56%)
May 01, 2020 6.090 6.250 6.090 6.250 800 -0.14(-2.19%)
Apr 30, 2020 6.750 6.750 6.080 6.390 2,352 +0.09(+1.43%)
Apr 29, 2020 6.510 6.730 6.060 6.300 3,507 +0.27(+4.48%)
Apr 28, 2020 6.330 6.460 6.030 6.030 7,739 -0.47(-7.23%)
Apr 27, 2020 6.250 6.500 6.250 6.500 1,544 +0.00(+0.00%)
Apr 24, 2020 6.500 6.500 6.500 59 +0.00(+0.00%)
Apr 23, 2020 6.680 6.680 6.030 6.500 2,093 -0.07(-1.07%)
Apr 22, 2020 6.550 6.744 6.550 6.570 2,801 +0.50(+8.24%)
Apr 21, 2020 6.450 6.770 6.060 6.070 6,907 -0.85(-12.28%)
Apr 20, 2020 5.810 6.940 5.810 6.920 1,949 +0.21(+3.13%)
Apr 17, 2020 6.890 6.970 6.471 6.710 8,100 +0.19(+2.91%)
Apr 16, 2020 6.650 6.740 6.500 6.520 2,025 +0.01(+0.15%)
Apr 15, 2020 6.810 7.200 6.500 6.510 2,865 -0.27(-3.98%)
Apr 14, 2020 6.330 7.280 6.330 6.780 4,428 +0.28(+4.31%)
Apr 13, 2020 6.300 6.500 6.300 6.500 2,432 +0.14(+2.17%)
Apr 09, 2020 6.500 6.710 6.190 6.362 12,500 -0.14(-2.12%)
Apr 08, 2020 6.400 6.720 6.400 6.500 10,041 +0.10(+1.56%)
Apr 07, 2020 5.840 6.400 5.840 6.400 9,118 +0.01(+0.16%)
Apr 06, 2020 6.720 6.770 6.160 6.390 13,752 +0.24(+3.90%)
Apr 03, 2020 6.310 6.350 6.150 6.150 10,600 +0.05(+0.82%)
Apr 02, 2020 6.870 6.920 6.090 6.100 8,923 -0.90(-12.86%)
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.