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 (%)
Jun 30, 2021 10.73 10.74 10.48 10.60 17,052 -0.02(-0.14%)
Jun 29, 2021 10.50 10.74 10.50 10.62 13,250 +0.12(+1.10%)
Jun 28, 2021 10.48 10.60 10.32 10.50 85,916 +0.13(+1.25%)
Jun 25, 2021 10.52 10.61 10.32 10.37 18,150 -0.11(-1.05%)
Jun 24, 2021 10.45 10.59 10.38 10.48 13,079 +0.03(+0.29%)
Jun 23, 2021 10.60 10.62 10.40 10.45 5,249 -0.08(-0.76%)
Jun 22, 2021 10.68 10.68 10.40 10.53 11,812 -0.07(-0.66%)
Jun 21, 2021 10.40 10.69 10.38 10.60 6,734 +0.22(+2.12%)
Jun 18, 2021 10.56 10.79 10.32 10.38 9,846 -0.16(-1.52%)
Jun 17, 2021 10.71 10.72 10.03 10.54 25,360 -0.05(-0.47%)
Jun 16, 2021 10.90 11.02 10.58 10.59 25,759 -0.31(-2.84%)
Jun 15, 2021 11.30 11.49 10.90 10.90 30,828 -0.57(-4.97%)
Jun 14, 2021 11.62 11.67 11.20 11.47 42,309 +0.05(+0.44%)
Jun 11, 2021 11.73 11.73 11.30 11.42 25,670 +0.17(+1.51%)
Jun 10, 2021 11.25 11.70 11.24 11.25 14,915 -0.35(-3.02%)
Jun 09, 2021 11.40 11.82 11.21 11.60 15,345 +0.20(+1.75%)
Jun 08, 2021 11.40 11.50 11.02 11.40 21,697 -0.09(-0.78%)
Jun 07, 2021 10.99 11.85 10.81 11.49 38,769 +0.49(+4.45%)
Jun 04, 2021 11.18 12.10 10.97 11.00 62,520 -0.25(-2.22%)
Jun 03, 2021 10.19 11.47 9.950 11.25 55,922 +1.23(+12.28%)
Jun 02, 2021 9.600 10.25 9.600 10.02 32,095 +0.52(+5.47%)
Jun 01, 2021 9.180 9.500 9.100 9.500 25,136 +0.46(+5.09%)
May 28, 2021 9.180 9.190 9.010 9.040 22,751 +0.01(+0.11%)
May 27, 2021 9.180 9.240 8.920 9.030 27,827 -0.12(-1.31%)
May 26, 2021 9.020 9.350 9.020 9.150 23,165 +0.04(+0.44%)
May 25, 2021 9.150 9.150 9.040 9.110 12,016 -0.04(-0.44%)
May 24, 2021 9.130 9.150 9.034 9.150 10,365 +0.15(+1.67%)
May 21, 2021 9.030 9.150 8.930 9.000 22,796 +0.09(+1.01%)
May 20, 2021 9.000 9.110 8.900 8.910 22,762 -0.10(-1.11%)
May 19, 2021 8.820 9.120 8.820 9.010 15,602 +0.02(+0.22%)
May 18, 2021 8.950 9.040 8.890 8.990 15,560 +0.04(+0.45%)
May 17, 2021 8.990 8.990 8.830 8.950 13,132 -0.05(-0.56%)
May 14, 2021 8.790 9.000 8.723 9.000 39,221 +0.25(+2.86%)
May 13, 2021 8.680 9.073 8.680 8.750 8,621 -0.05(-0.57%)
May 12, 2021 8.800 9.140 8.720 8.800 33,417 +0.03(+0.34%)
May 11, 2021 9.000 9.090 8.760 8.770 30,943 -0.11(-1.24%)
May 10, 2021 9.160 9.160 8.880 8.880 26,279 -0.08(-0.89%)
May 07, 2021 8.820 9.200 8.820 8.960 15,911 +0.04(+0.45%)
May 06, 2021 8.930 9.159 8.839 8.920 9,826 +0.00(+0.00%)
May 05, 2021 8.800 9.104 8.760 8.920 20,869 +0.07(+0.79%)
May 04, 2021 9.090 9.090 8.800 8.850 14,494 +0.10(+1.14%)
May 03, 2021 9.070 9.070 8.700 8.750 31,559 -0.23(-2.56%)
Apr 30, 2021 8.910 9.000 8.800 8.980 17,200 +0.07(+0.79%)
Apr 29, 2021 8.550 9.000 8.550 8.910 12,327 +0.33(+3.85%)
Apr 28, 2021 8.660 8.700 8.320 8.580 21,971 +0.27(+3.25%)
Apr 27, 2021 8.870 8.870 8.220 8.310 46,101 -0.29(-3.37%)
Apr 26, 2021 8.600 8.930 8.570 8.600 16,642 +0.00(+0.00%)
Apr 23, 2021 9.000 9.000 8.590 8.600 19,200 -0.30(-3.37%)
Apr 22, 2021 8.700 8.990 8.700 8.900 8,942 +0.20(+2.30%)
Apr 21, 2021 8.920 8.920 8.610 8.700 23,651 -0.09(-1.02%)
Apr 20, 2021 9.010 9.060 8.790 8.790 45,791 -0.31(-3.41%)
Apr 19, 2021 9.480 9.480 9.080 9.100 22,600 -0.08(-0.87%)
Apr 16, 2021 9.330 9.330 9.150 9.180 10,300 -0.01(-0.11%)
Apr 15, 2021 9.550 9.550 9.190 9.190 11,762 -0.09(-0.97%)
Apr 14, 2021 9.500 9.500 9.220 9.280 18,655 +0.05(+0.54%)
Apr 13, 2021 9.310 9.450 9.198 9.230 18,383 -0.22(-2.33%)
Apr 12, 2021 9.490 9.490 9.270 9.450 9,200 +0.03(+0.32%)
Apr 09, 2021 9.270 9.460 9.205 9.420 19,800 +0.07(+0.75%)
Apr 08, 2021 9.250 9.520 9.190 9.350 23,677 +0.12(+1.30%)
Apr 07, 2021 9.600 9.741 9.100 9.230 25,943 -0.27(-2.84%)
Apr 06, 2021 9.800 9.800 9.490 9.500 62,983 -0.15(-1.55%)
Apr 05, 2021 9.840 9.900 9.650 9.650 17,579 -0.19(-1.93%)
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.