Irsa Propiedades Ads (NQ: IRCP )

8.810 USD +0.060 (+0.69%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 9.750 9.939 9.740 9.840 8,200 +0.07(+0.72%)
Mar 31, 2021 9.950 9.950 9.700 9.770 6,305 -0.08(-0.81%)
Mar 30, 2021 9.870 9.900 9.800 9.850 13,548 -0.10(-1.00%)
Mar 29, 2021 9.780 9.970 9.780 9.950 6,539 +0.07(+0.71%)
Mar 26, 2021 9.700 9.900 9.650 9.880 13,300 -0.18(-1.79%)
Mar 25, 2021 9.910 10.14 9.900 10.06 11,437 +0.24(+2.47%)
Mar 24, 2021 10.00 10.44 9.520 9.818 11,272 -0.16(-1.63%)
Mar 23, 2021 10.36 10.55 9.900 9.980 16,745 -0.14(-1.38%)
Mar 22, 2021 10.08 10.76 10.08 10.12 12,537 +0.02(+0.20%)
Mar 19, 2021 10.25 10.36 10.10 10.10 8,600 -0.08(-0.79%)
Mar 18, 2021 10.24 10.32 10.15 10.18 13,711 +0.00(+0.00%)
Mar 17, 2021 10.23 10.44 10.06 10.18 13,491 -0.04(-0.39%)
Mar 16, 2021 10.28 10.46 10.08 10.22 6,804 +0.27(+2.71%)
Mar 15, 2021 10.63 10.81 9.850 9.950 70,140 -0.37(-3.59%)
Mar 12, 2021 10.48 10.51 10.14 10.32 8,600 +0.00(+0.00%)
Mar 11, 2021 10.50 10.50 10.24 10.32 16,324 -0.08(-0.77%)
Mar 10, 2021 10.44 10.69 10.25 10.40 6,690 +0.22(+2.16%)
Mar 09, 2021 10.45 10.67 10.01 10.18 4,775 +0.01(+0.10%)
Mar 08, 2021 10.27 10.30 10.17 10.17 16,575 -0.13(-1.26%)
Mar 05, 2021 10.60 10.60 9.980 10.30 5,000 -0.05(-0.48%)
Mar 04, 2021 10.79 10.79 9.850 10.35 23,823 -0.04(-0.43%)
Mar 03, 2021 10.65 10.65 10.34 10.39 15,437 -0.33(-3.03%)
Mar 02, 2021 10.90 10.90 10.61 10.72 20,077 -0.28(-2.55%)
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.