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 (%)
May 31, 2018 23.21 23.21 22.50 22.62 14,010 -0.06(-0.28%)
May 30, 2018 23.05 23.56 22.50 22.68 32,126 -0.51(-2.18%)
May 29, 2018 23.21 23.52 22.50 23.19 12,416 -0.01(-0.03%)
May 25, 2018 23.19 23.19 23.19 0 -0.01(-0.06%)
May 24, 2018 23.56 27.00 21.87 23.21 53,820 -0.35(-1.49%)
May 23, 2018 23.90 23.90 23.01 23.56 54,137 -1.10(-4.46%)
May 22, 2018 24.66 24.66 24.66 24.66 372 -0.16(-0.64%)
May 21, 2018 25.39 25.92 23.95 24.82 16,648 -0.15(-0.59%)
May 18, 2018 23.84 24.97 23.23 24.97 15,135 +0.00(+0.00%)
May 16, 2018 24.97 24.97 24.97 176 +0.68(+2.81%)
May 15, 2018 24.61 25.51 23.78 24.28 18,733 -0.32(-1.31%)
May 14, 2018 26.77 26.77 24.61 24.61 5,011 -2.09(-7.82%)
May 11, 2018 26.72 27.29 26.58 26.70 76,580 -0.27(-1.02%)
May 10, 2018 27.07 27.07 26.97 26.97 1,011 -0.11(-0.39%)
May 09, 2018 27.93 27.93 27.06 27.07 7,316 +0.16(+0.60%)
May 08, 2018 27.57 28.42 26.62 26.91 8,618 -2.28(-7.81%)
May 07, 2018 27.83 29.25 27.43 29.19 8,358 +0.00(+0.00%)
May 04, 2018 29.53 30.20 29.19 29.19 1,737 -0.34(-1.17%)
May 03, 2018 30.94 30.94 29.54 29.54 9,676 -1.36(-4.42%)
May 02, 2018 31.63 31.63 30.25 30.90 6,807 -0.11(-0.36%)
May 01, 2018 31.67 31.67 30.77 31.01 732 -0.98(-3.06%)
Apr 30, 2018 32.00 32.00 30.25 31.99 23,090 -0.01(-0.02%)
Apr 26, 2018 32.00 32.00 32.00 98 -0.08(-0.26%)
Apr 25, 2018 32.07 32.08 30.94 32.08 5,709 -0.16(-0.50%)
Apr 24, 2018 32.30 32.30 32.24 32.24 288 -0.11(-0.33%)
Apr 23, 2018 32.83 32.83 32.00 32.35 6,347 -0.00(-0.00%)
Apr 20, 2018 32.03 32.52 32.00 32.35 4,455 -0.61(-1.87%)
Apr 19, 2018 32.49 32.96 32.48 32.96 4,557 +0.47(+1.46%)
Apr 18, 2018 32.77 32.77 32.49 32.49 600 -0.57(-1.71%)
Apr 17, 2018 32.95 33.09 32.92 33.06 7,957 +0.54(+1.65%)
Apr 16, 2018 32.69 32.69 32.35 32.52 1,227 +0.27(+0.85%)
Apr 13, 2018 31.65 32.56 31.65 32.24 25,408 +0.49(+1.53%)
Apr 12, 2018 31.37 31.76 31.37 31.76 1,065 +0.11(+0.33%)
Apr 11, 2018 31.85 32.70 31.65 31.65 5,195 +0.01(+0.02%)
Apr 10, 2018 30.85 32.24 30.85 31.65 4,944 +0.00(+0.00%)
Apr 09, 2018 31.65 31.65 31.65 31.65 2,997 +0.00(+0.00%)
Apr 06, 2018 31.65 31.65 31.47 31.65 3,200 -0.46(-1.43%)
Apr 05, 2018 31.65 32.35 31.65 32.11 5,286 +0.50(+1.57%)
Apr 04, 2018 31.13 31.76 31.13 31.61 21,709 +0.59(+1.90%)
Apr 03, 2018 31.65 31.65 31.02 31.02 23,912 -0.26(-0.84%)
Apr 02, 2018 31.29 31.29 31.28 31.28 25,737 -0.01(-0.03%)
Mar 29, 2018 31.29 31.29 31.29 0 +0.00(+0.00%)
Mar 28, 2018 31.15 31.65 31.15 31.29 3,583 +0.15(+0.50%)
Mar 27, 2018 31.25 31.65 30.24 31.14 9,278 -0.08(-0.27%)
Mar 26, 2018 30.49 31.47 30.49 31.22 7,418 -0.25(-0.78%)
Mar 23, 2018 31.29 31.51 31.29 31.47 7,721 +0.18(+0.56%)
Mar 22, 2018 31.31 31.31 31.29 31.29 1,210 -0.07(-0.22%)
Mar 21, 2018 30.24 31.36 30.24 31.36 2,279 -0.01(-0.02%)
Mar 20, 2018 31.29 31.44 30.77 31.37 3,353 +0.08(+0.25%)
Mar 19, 2018 30.84 31.29 30.84 31.29 75,402 +0.02(+0.07%)
Mar 16, 2018 31.45 31.45 30.75 31.27 2,599 +0.30(+0.95%)
Mar 15, 2018 30.98 31.22 30.98 30.98 3,149 -0.21(-0.66%)
Mar 14, 2018 31.29 31.46 30.66 31.18 126,425 -0.11(-0.35%)
Mar 13, 2018 31.47 31.47 31.08 31.29 5,801 -0.07(-0.22%)
Mar 12, 2018 32.33 32.35 30.94 31.36 21,959 +0.00(+0.00%)
Mar 09, 2018 32.25 32.25 30.84 31.36 16,813 +0.42(+1.36%)
Mar 08, 2018 32.72 32.72 30.24 30.94 1,231,208 -2.16(-6.53%)
Mar 07, 2018 33.05 33.11 33.05 33.11 1,609 -0.30(-0.89%)
Mar 06, 2018 33.76 33.93 33.40 33.40 3,053 +0.00(+0.00%)
Mar 05, 2018 33.40 33.40 33.30 33.40 2,064 +0.34(+1.04%)
Mar 02, 2018 33.05 35.16 33.05 33.06 887 +0.69(+2.13%)
Mar 01, 2018 33.09 34.45 32.37 32.37 6,799 -1.06(-3.18%)
Feb 28, 2018 33.71 33.71 33.43 33.43 2,536 -0.34(-1.00%)
Feb 26, 2018 33.77 33.77 33.77 173 -0.55(-1.60%)
Feb 23, 2018 35.44 35.44 33.05 34.32 38,222 -0.41(-1.19%)
Feb 22, 2018 35.13 35.16 34.46 34.73 30,902 +0.63(+1.83%)
Feb 21, 2018 33.06 34.11 33.05 34.11 10,450 +0.21(+0.62%)
Feb 20, 2018 34.89 35.16 32.70 33.90 65,382 -2.45(-6.75%)
Feb 16, 2018 36.35 36.35 36.35 0 +2.24(+6.56%)
Feb 15, 2018 33.76 34.11 33.76 34.11 1,768 -1.05(-2.98%)
Feb 14, 2018 35.09 35.69 32.67 35.16 15,785 +0.00(+0.00%)
Feb 13, 2018 36.57 36.57 35.16 35.16 17,969 +1.06(+3.11%)
Feb 12, 2018 33.76 34.10 33.76 34.10 2,713 +1.05(+3.17%)
Feb 09, 2018 33.05 33.05 33.05 33.05 951 +1.06(+3.32%)
Feb 08, 2018 32.00 33.05 31.96 31.99 18,161 -0.01(-0.02%)
Feb 07, 2018 31.86 32.35 31.86 32.00 15,576 -1.09(-3.29%)
Feb 06, 2018 34.46 35.16 33.09 33.09 5,898 -1.37(-3.98%)
Feb 05, 2018 36.22 36.56 34.46 34.46 16,285 -2.81(-7.55%)
Feb 02, 2018 37.27 37.27 37.27 37.27 240 -0.70(-1.85%)
Feb 01, 2018 37.97 37.97 37.97 37.98 1,275 +0.01(+0.02%)
Jan 31, 2018 36.27 37.98 35.87 37.97 39,669 +0.70(+1.87%)
Jan 30, 2018 35.87 37.58 35.87 37.27 6,151 -0.90(-2.36%)
Jan 29, 2018 38.75 38.75 34.94 38.17 5,338 -1.21(-3.07%)
Jan 26, 2018 39.38 39.38 39.38 39.38 757 -0.35(-0.88%)
Jan 25, 2018 38.90 39.73 38.90 39.73 29,941 +0.91(+2.34%)
Jan 24, 2018 39.39 39.39 38.81 38.83 21,804 -0.51(-1.31%)
Jan 23, 2018 40.08 40.08 38.85 39.34 6,784 -0.72(-1.80%)
Jan 22, 2018 39.03 40.08 39.03 40.06 1,569 +1.04(+2.67%)
Jan 19, 2018 39.38 39.38 38.68 39.02 162,072 -0.40(-1.02%)
Jan 18, 2018 39.36 39.42 38.40 39.42 9,396 -0.81(-2.01%)
Jan 17, 2018 40.23 40.23 40.23 40.23 191 -0.01(-0.04%)
Jan 16, 2018 39.17 40.25 40.44 40.25 1,242 -0.19(-0.47%)
Jan 11, 2018 40.44 40.44 40.44 0 +0.89(+2.24%)
Jan 10, 2018 39.56 39.55 39.55 2,057 -0.01(-0.02%)
Jan 08, 2018 39.56 39.56 39.56 12 -0.18(-0.44%)
Jan 05, 2018 39.38 39.73 39.31 39.73 20,392 +0.58(+1.49%)
Jan 04, 2018 39.28 39.44 39.15 39.15 16,460 +0.08(+0.22%)
Jan 03, 2018 39.14 39.31 38.80 39.07 1,326 +0.18(+0.47%)
Jan 02, 2018 39.54 39.73 39.52 38.88 6,386 -0.85(-2.14%)
Dec 29, 2017 39.73 39.73 39.73 0 +0.00(+0.00%)
Dec 28, 2017 39.73 39.73 39.73 39.73 1,683 +0.38(+0.97%)
Dec 27, 2017 38.91 39.38 38.66 39.35 10,404 -0.21(-0.53%)
Dec 26, 2017 39.73 39.73 39.37 39.56 7,715 +0.18(+0.45%)
Dec 22, 2017 39.35 39.39 39.35 39.39 949 -0.34(-0.87%)
Dec 21, 2017 40.08 40.08 38.69 39.73 31,509 -0.34(-0.86%)
Dec 20, 2017 39.73 40.08 39.73 40.08 39,828 +0.62(+1.57%)
Dec 19, 2017 39.50 40.19 39.38 39.46 90,259 +0.78(+2.02%)
Dec 18, 2017 38.04 40.08 38.04 38.68 2,374 -0.98(-2.48%)
Dec 14, 2017 39.66 39.66 39.66 133 +0.77(+1.99%)
Dec 13, 2017 39.24 39.24 38.89 38.89 544 -0.14(-0.36%)
Dec 12, 2017 39.24 39.24 38.84 39.03 15,933 -0.28(-0.72%)
Dec 11, 2017 39.41 39.89 38.82 39.31 62,110 -0.62(-1.55%)
Dec 08, 2017 39.14 39.93 38.81 39.93 6,936 +0.55(+1.39%)
Dec 07, 2017 39.94 40.07 39.35 39.38 43,219 -0.69(-1.71%)
Dec 06, 2017 40.08 40.08 39.73 40.07 6,130 +0.35(+0.88%)
Dec 05, 2017 39.54 39.72 39.54 39.72 1,889 -0.01(-0.04%)
Dec 04, 2017 40.01 40.08 39.18 39.73 25,162 +0.44(+1.11%)
Nov 30, 2017 39.30 39.30 39.30 99 -0.98(-2.43%)
Nov 29, 2017 40.28 40.28 40.28 40.28 497 +0.19(+0.48%)
Nov 28, 2017 40.16 40.16 39.73 40.08 39,636 +0.00(+0.00%)
Nov 27, 2017 40.96 40.96 39.49 40.08 2,791 -1.00(-2.43%)
Nov 24, 2017 41.09 41.10 41.08 41.08 924 -0.02(-0.05%)
Nov 22, 2017 41.10 41.10 41.10 41.10 337 +0.33(+0.81%)
Nov 21, 2017 40.44 40.79 40.08 40.77 5,377 +0.34(+0.83%)
Nov 20, 2017 40.26 40.47 40.26 40.44 1,692 +0.18(+0.44%)
Nov 17, 2017 40.08 40.44 39.40 40.26 3,043 -0.21(-0.52%)
Nov 16, 2017 39.02 40.47 39.02 40.47 5,264 +1.09(+2.77%)
Nov 15, 2017 39.38 39.38 39.38 39.38 2,000 -0.32(-0.81%)
Nov 14, 2017 39.73 39.73 38.31 39.71 838 +0.00(+0.00%)
Nov 10, 2017 39.71 39.71 39.71 243 +0.14(+0.36%)
Nov 09, 2017 41.31 41.31 38.71 39.56 13,165 -0.35(-0.88%)
Nov 08, 2017 38.71 39.91 37.85 39.91 34,110 +1.14(+2.93%)
Nov 07, 2017 39.42 39.42 38.54 38.78 9,178 +0.41(+1.08%)
Nov 06, 2017 39.99 40.00 38.36 38.36 12,982 -0.17(-0.45%)
Nov 03, 2017 38.47 38.54 38.36 38.54 3,003 +0.34(+0.90%)
Nov 02, 2017 37.89 38.54 37.89 38.19 1,079 -0.34(-0.89%)
Nov 01, 2017 39.91 39.91 38.00 38.54 11,639 +0.00(+0.00%)
Oct 31, 2017 38.51 38.81 37.99 38.54 15,683 +0.00(+0.00%)
Oct 30, 2017 38.02 38.88 37.85 38.54 14,724 -0.17(-0.44%)
Oct 27, 2017 37.00 39.59 37.00 38.71 112,900 -5.78(-12.99%)
Oct 25, 2017 44.49 44.49 44.49 36 +0.12(+0.28%)
Oct 24, 2017 44.38 44.38 44.35 44.37 1,684 -0.01(-0.03%)
Oct 23, 2017 44.38 44.38 44.38 44.38 287 +2.06(+4.86%)
Oct 20, 2017 43.28 43.28 42.32 42.32 775 +0.10(+0.24%)
Oct 18, 2017 42.22 42.22 42.22 52 +0.10(+0.25%)
Oct 16, 2017 42.12 42.12 42.12 40 +0.14(+0.33%)
Oct 13, 2017 40.28 41.98 40.26 41.98 1,373 +1.72(+4.27%)
Oct 12, 2017 40.56 40.56 40.26 40.26 3,802 +0.00(+0.00%)
Oct 11, 2017 40.29 40.29 40.26 40.26 8,001 +0.00(+0.00%)
Oct 10, 2017 40.26 40.26 40.26 40.26 329 +0.03(+0.07%)
Oct 03, 2017 40.23 40.23 40.23 433 -0.02(-0.05%)
Oct 02, 2017 39.57 40.25 39.57 40.25 857 +0.68(+1.72%)
Sep 28, 2017 39.57 39.57 39.57 135 +0.15(+0.38%)
Sep 27, 2017 39.42 39.42 39.41 39.42 1,721 +0.00(+0.00%)
Sep 26, 2017 39.42 39.42 39.41 39.42 1,613 +0.00(+0.00%)
Sep 25, 2017 39.42 39.42 39.42 39.42 2,391 -0.02(-0.05%)
Sep 22, 2017 39.44 39.44 39.44 39.44 334 -0.03(-0.07%)
Sep 21, 2017 39.40 39.47 39.40 39.47 297 +0.23(+0.60%)
Sep 14, 2017 39.23 39.23 39.23 206 -0.34(-0.85%)
Sep 12, 2017 39.57 39.57 39.57 15 -0.34(-0.86%)
Sep 11, 2017 39.91 39.91 39.91 39.91 233 -0.00(-0.00%)
Sep 05, 2017 39.91 39.91 39.91 33 +0.69(+1.75%)
Sep 01, 2017 39.31 39.31 39.22 39.22 1,008 -0.61(-1.54%)
Aug 31, 2017 39.84 39.84 39.84 39.84 172 +0.61(+1.56%)
Aug 30, 2017 39.22 39.22 39.22 39.22 523 +0.00(+0.00%)
Aug 17, 2017 39.22 39.22 39.22 325 +0.00(+0.00%)
Aug 16, 2017 39.22 39.22 39.22 39.22 154 +0.00(+0.00%)
Aug 14, 2017 39.22 39.22 39.22 133 +1.38(+3.64%)
Aug 11, 2017 37.85 37.85 37.85 37.85 1,177 +0.00(+0.00%)
Aug 10, 2017 37.85 37.85 37.85 37.85 270 -0.34(-0.90%)
Aug 09, 2017 38.19 38.19 38.19 38.19 571 +0.17(+0.45%)
Aug 08, 2017 37.85 38.19 37.85 38.02 1,655 +0.17(+0.45%)
Aug 04, 2017 37.85 37.85 37.85 111 +0.00(+0.00%)
Aug 02, 2017 37.85 37.85 37.85 95 +0.55(+1.48%)
Aug 01, 2017 37.87 39.91 37.16 37.30 9,080 +0.11(+0.30%)
Jul 31, 2017 38.60 38.60 37.19 37.19 565 +0.03(+0.07%)
Jul 27, 2017 37.16 37.16 37.16 47 -0.07(-0.18%)
Jul 26, 2017 38.06 38.06 37.23 37.23 745 +0.41(+1.12%)
Jul 25, 2017 36.82 36.82 36.82 36.82 313 -0.34(-0.93%)
Jul 24, 2017 38.52 38.52 37.16 37.16 1,133 +0.00(+0.00%)
Jul 21, 2017 35.08 40.58 35.08 37.16 12,113 +1.38(+3.85%)
Jul 20, 2017 37.16 37.16 35.78 35.78 2,477 -1.72(-4.59%)
Jul 19, 2017 37.64 38.54 37.50 37.50 3,156 -0.14(-0.38%)
Jul 18, 2017 38.12 38.12 37.57 37.65 2,681 -0.22(-0.58%)
Jul 17, 2017 38.69 38.69 37.53 37.87 2,280 -1.62(-4.10%)
Jul 14, 2017 39.49 39.49 39.49 39.49 306 -2.49(-5.93%)
Jul 13, 2017 41.98 41.98 41.87 41.98 794 -0.34(-0.81%)
Jul 11, 2017 42.32 42.32 42.32 283 +2.41(+6.03%)
Jul 10, 2017 39.91 39.91 39.91 39.91 366 +0.96(+2.47%)
Jul 06, 2017 38.95 38.95 38.95 93 -0.21(-0.53%)
Jul 05, 2017 39.16 39.16 39.16 39.16 1,479 +0.34(+0.89%)
Jul 03, 2017 38.78 38.81 38.78 38.81 1,296 -0.41(-1.05%)
Jun 30, 2017 36.95 39.22 36.95 39.22 9,949 +1.38(+3.64%)
Jun 29, 2017 36.47 37.92 36.47 37.85 4,868 +1.38(+3.77%)
Jun 28, 2017 36.03 36.47 36.03 36.47 1,387 +0.41(+1.15%)
Jun 27, 2017 37.37 37.37 35.78 36.06 2,310 +0.28(+0.77%)
Jun 26, 2017 38.19 38.19 35.78 35.78 6,104 +0.00(+0.00%)
Jun 23, 2017 35.30 35.78 35.30 35.78 1,412 +0.69(+1.96%)
Jun 22, 2017 35.10 35.10 35.10 35.10 610 +0.00(+0.00%)
Jun 15, 2017 35.10 35.10 35.10 2 +0.05(+0.14%)
Jun 14, 2017 36.71 36.71 35.05 35.05 1,271 +1.67(+5.01%)
Jun 13, 2017 33.38 33.38 33.38 33.38 293 -1.45(-4.15%)
Jun 12, 2017 34.82 34.82 34.82 34.82 864 +0.00(+0.00%)
Jun 09, 2017 32.07 34.82 32.07 34.82 4,045 +2.80(+8.75%)
Jun 08, 2017 32.34 32.34 32.02 32.02 512 -0.32(-1.00%)
Jun 07, 2017 32.34 32.34 32.34 32.34 451 +0.00(+0.00%)
Jun 05, 2017 32.34 32.34 32.34 27 +0.69(+2.18%)
Jun 02, 2017 31.65 31.65 31.65 31.65 2,920 -1.17(-3.57%)
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.