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 (%)
Aug 31, 2020 7.910 7.910 7.840 7.840 3,964 -0.02(-0.25%)
Aug 28, 2020 7.827 8.150 7.827 7.860 1,900 +0.00(+0.00%)
Aug 27, 2020 7.840 7.860 7.840 7.860 1,233 +0.02(+0.19%)
Aug 26, 2020 7.760 7.845 7.760 7.845 1,145 -0.04(-0.44%)
Aug 25, 2020 7.760 7.910 7.760 7.880 2,506 +0.10(+1.34%)
Aug 24, 2020 7.910 7.910 7.776 7.776 1,769 -0.05(-0.69%)
Aug 21, 2020 7.900 7.900 7.805 7.830 6,500 +0.01(+0.13%)
Aug 20, 2020 7.820 7.875 7.820 7.820 771 -0.09(-1.14%)
Aug 19, 2020 7.760 7.950 7.760 7.910 3,471 +0.08(+0.96%)
Aug 18, 2020 8.000 8.000 7.730 7.835 4,871 -0.33(-4.10%)
Aug 17, 2020 8.380 8.380 8.170 8.170 2,057 +0.13(+1.62%)
Aug 14, 2020 8.250 8.650 8.040 8.040 4,200 -0.03(-0.37%)
Aug 13, 2020 8.682 8.682 8.070 8.070 2,016 -0.33(-3.93%)
Aug 12, 2020 8.520 8.560 8.350 8.400 4,479 -0.11(-1.29%)
Aug 11, 2020 8.010 8.600 8.010 8.510 8,400 -0.01(-0.17%)
Aug 10, 2020 8.970 9.000 8.070 8.525 12,109 -0.20(-2.24%)
Aug 07, 2020 7.660 8.890 7.660 8.720 12,700 +0.22(+2.59%)
Aug 06, 2020 8.630 8.630 8.220 8.500 18,382 -0.06(-0.70%)
Aug 05, 2020 8.500 9.000 8.450 8.560 24,336 +0.08(+0.88%)
Aug 04, 2020 8.220 8.730 8.070 8.485 26,951 +0.48(+6.06%)
Aug 03, 2020 8.007 8.780 7.607 8.000 28,662 +0.20(+2.56%)
Jul 31, 2020 7.910 7.990 7.800 7.800 14,100 -0.24(-2.99%)
Jul 30, 2020 8.140 8.304 7.910 8.040 4,665 -0.14(-1.71%)
Jul 29, 2020 8.190 8.330 8.180 8.180 2,770 -0.02(-0.24%)
Jul 28, 2020 8.230 8.790 8.200 8.200 10,472 +0.04(+0.49%)
Jul 27, 2020 7.890 8.682 7.800 8.160 10,180 -0.47(-5.45%)
Jul 24, 2020 8.800 8.800 8.480 8.630 5,400 -0.04(-0.46%)
Jul 23, 2020 8.460 8.800 8.460 8.670 3,738 +0.21(+2.47%)
Jul 22, 2020 8.270 8.550 8.045 8.461 3,257 +0.49(+6.16%)
Jul 21, 2020 7.990 8.000 7.970 7.970 5,930 -0.01(-0.13%)
Jul 20, 2020 7.760 7.980 7.700 7.980 6,946 +0.01(+0.13%)
Jul 17, 2020 7.940 8.000 7.710 7.970 5,700 +0.42(+5.56%)
Jul 16, 2020 7.700 7.944 7.510 7.550 4,974 +0.05(+0.67%)
Jul 15, 2020 7.860 8.000 7.500 7.500 15,914 +0.01(+0.13%)
Jul 14, 2020 7.250 7.610 7.100 7.490 7,080 +0.22(+3.03%)
Jul 13, 2020 6.690 7.270 6.690 7.270 196,782 +0.56(+8.34%)
Jul 10, 2020 6.616 6.740 6.616 6.710 1,900 +0.19(+2.91%)
Jul 09, 2020 6.676 6.676 6.500 6.520 3,977 -0.06(-0.91%)
Jul 08, 2020 6.490 6.580 6.410 6.580 2,661 +0.21(+3.38%)
Jul 07, 2020 6.365 6.365 6.365 6.365 434 -0.21(-3.27%)
Jul 06, 2020 6.430 6.890 6.325 6.580 58,336 +0.49(+8.05%)
Jul 02, 2020 6.360 6.500 6.080 6.090 4,300 -0.39(-6.02%)
Jul 01, 2020 5.850 6.480 5.850 6.480 3,607 +0.12(+1.89%)
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%)
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.