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 (%)
Jul 30, 2021 2.720 2.740 2.460 2.480 270,714 -0.14(-5.34%)
Jul 29, 2021 2.670 2.830 2.560 2.620 349,720 -0.22(-7.75%)
Jul 28, 2021 2.900 3.000 2.690 2.840 575,499 -0.17(-5.65%)
Jul 27, 2021 3.000 3.660 2.730 3.010 3,713,673 -7.73(-71.97%)
Jul 26, 2021 10.74 10.74 10.55 10.74 42,734 +0.39(+3.77%)
Jul 23, 2021 10.29 10.44 10.21 10.35 25,646 +0.15(+1.47%)
Jul 22, 2021 10.20 10.25 10.06 10.20 26,397 +0.00(+0.00%)
Jul 21, 2021 10.17 10.67 10.14 10.20 39,151 +0.03(+0.29%)
Jul 20, 2021 10.27 10.27 10.00 10.17 12,273 +0.06(+0.59%)
Jul 19, 2021 10.14 10.26 9.920 10.11 39,282 -0.24(-2.32%)
Jul 16, 2021 10.35 10.35 10.00 10.35 14,488 +0.13(+1.27%)
Jul 15, 2021 10.45 10.45 10.06 10.22 7,110 -0.23(-2.25%)
Jul 14, 2021 10.45 10.48 10.06 10.45 20,447 +0.00(+0.05%)
Jul 13, 2021 10.20 10.49 9.930 10.45 66,680 +0.46(+4.60%)
Jul 12, 2021 10.00 10.33 9.940 9.990 33,880 -0.03(-0.30%)
Jul 09, 2021 9.890 10.24 9.690 10.02 18,742 +0.17(+1.73%)
Jul 08, 2021 9.750 9.990 9.750 9.850 11,363 -0.02(-0.20%)
Jul 07, 2021 9.900 10.19 9.750 9.870 16,222 -0.13(-1.30%)
Jul 06, 2021 10.45 10.45 9.890 10.00 9,255 -0.05(-0.50%)
Jul 02, 2021 10.27 10.27 9.820 10.05 16,202 -0.11(-1.08%)
Jul 01, 2021 10.50 10.65 10.07 10.16 20,128 -0.44(-4.15%)
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%)
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.