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 (%)
Feb 26, 2021 10.92 11.00 10.60 11.00 5,900 +0.05(+0.46%)
Feb 25, 2021 11.00 11.00 10.42 10.95 23,324 +0.08(+0.74%)
Feb 24, 2021 10.21 11.00 10.21 10.87 7,560 -0.01(-0.09%)
Feb 23, 2021 10.75 10.98 10.30 10.88 18,833 -0.09(-0.82%)
Feb 22, 2021 11.11 11.13 10.75 10.97 12,350 -0.18(-1.61%)
Feb 19, 2021 11.18 11.19 10.73 11.15 8,800 +0.42(+3.91%)
Feb 18, 2021 11.37 11.37 10.34 10.73 13,546 -0.37(-3.33%)
Feb 17, 2021 11.11 11.63 11.09 11.10 12,352 -0.01(-0.09%)
Feb 16, 2021 11.15 11.63 11.02 11.11 23,614 -0.04(-0.36%)
Feb 12, 2021 10.78 11.31 10.50 11.15 28,100 +0.45(+4.21%)
Feb 11, 2021 10.37 10.78 10.33 10.70 15,801 +0.30(+2.88%)
Feb 10, 2021 10.35 10.64 10.21 10.40 10,599 +0.15(+1.46%)
Feb 09, 2021 10.20 10.25 10.13 10.25 8,638 +0.15(+1.49%)
Feb 08, 2021 10.00 10.20 9.980 10.10 16,916 +0.19(+1.92%)
Feb 05, 2021 10.00 10.06 9.910 9.910 18,600 +0.01(+0.10%)
Feb 04, 2021 9.880 10.00 9.800 9.900 23,068 +0.08(+0.80%)
Feb 03, 2021 9.790 9.850 9.620 9.822 18,394 +0.03(+0.32%)
Feb 02, 2021 9.670 9.790 9.403 9.790 7,168 +0.34(+3.60%)
Feb 01, 2021 9.880 9.880 9.200 9.450 40,651 +0.35(+3.85%)
Jan 29, 2021 9.224 9.290 8.900 9.100 12,800 -0.20(-2.12%)
Jan 28, 2021 9.320 9.350 9.000 9.297 32,567 +0.17(+1.90%)
Jan 27, 2021 9.240 9.330 8.850 9.123 24,241 -0.08(-0.83%)
Jan 26, 2021 9.130 9.522 9.024 9.200 10,945 +0.06(+0.62%)
Jan 25, 2021 10.25 10.25 8.850 9.143 29,233 -0.26(-2.73%)
Jan 22, 2021 9.250 9.640 9.250 9.400 8,700 +0.06(+0.64%)
Jan 21, 2021 9.490 9.550 9.290 9.340 6,710 -0.21(-2.20%)
Jan 20, 2021 9.900 10.28 9.280 9.550 27,625 -0.37(-3.73%)
Jan 19, 2021 10.17 10.17 9.340 9.920 21,779 -0.05(-0.50%)
Jan 15, 2021 10.01 10.02 9.600 9.970 10,800 -0.03(-0.30%)
Jan 14, 2021 9.910 10.25 9.810 10.00 11,957 +0.01(+0.10%)
Jan 13, 2021 10.06 10.25 9.800 9.990 9,685 +0.10(+1.01%)
Jan 12, 2021 9.870 10.10 9.500 9.890 24,962 +0.11(+1.12%)
Jan 11, 2021 9.400 9.780 9.210 9.780 17,097 +0.42(+4.54%)
Jan 08, 2021 9.500 9.730 8.500 9.355 218,200 -0.03(-0.27%)
Jan 07, 2021 9.690 9.690 9.010 9.380 5,819 +0.01(+0.11%)
Jan 06, 2021 9.430 9.710 9.020 9.370 20,896 +0.06(+0.64%)
Jan 05, 2021 9.240 9.490 9.000 9.310 14,598 +0.11(+1.20%)
Jan 04, 2021 9.440 9.470 9.140 9.200 9,546 +0.03(+0.33%)
Dec 31, 2020 9.170 9.170 9.170 19,009 -0.23(-2.45%)
Dec 30, 2020 9.170 9.490 8.760 9.400 19,009 -0.10(-1.05%)
Dec 29, 2020 8.960 9.500 8.960 9.500 9,235 +0.54(+6.03%)
Dec 28, 2020 8.800 9.045 8.800 8.960 10,564 +0.18(+2.05%)
Dec 24, 2020 9.110 9.150 8.670 8.780 5,100 -0.33(-3.62%)
Dec 23, 2020 9.000 9.190 8.910 9.110 6,239 +0.12(+1.33%)
Dec 22, 2020 9.000 9.750 8.855 8.990 50,169 -0.15(-1.64%)
Dec 21, 2020 10.01 10.01 9.010 9.140 29,403 -0.86(-8.60%)
Dec 18, 2020 10.19 10.19 9.755 10.00 6,900 -0.01(-0.10%)
Dec 17, 2020 10.00 10.14 9.900 10.01 18,892 -0.07(-0.69%)
Dec 16, 2020 9.800 10.08 9.585 10.08 7,473 +0.26(+2.65%)
Dec 15, 2020 9.650 10.35 9.650 9.820 9,832 +0.01(+0.10%)
Dec 14, 2020 10.10 10.69 9.668 9.810 18,550 -0.26(-2.58%)
Dec 11, 2020 10.20 10.82 9.890 10.07 27,100 +0.09(+0.90%)
Dec 10, 2020 10.18 10.20 9.720 9.980 9,128 -0.17(-1.67%)
Dec 09, 2020 11.10 11.10 9.800 10.15 15,271 -0.29(-2.78%)
Dec 08, 2020 9.710 10.44 9.490 10.44 43,956 +0.90(+9.43%)
Dec 07, 2020 9.650 10.00 9.410 9.540 21,598 +0.09(+0.95%)
Dec 04, 2020 9.410 10.49 9.200 9.450 61,100 -0.11(-1.18%)
Dec 03, 2020 9.810 10.10 9.562 9.562 60,882 -0.36(-3.60%)
Dec 02, 2020 10.24 10.38 9.720 9.920 16,083 -0.25(-2.46%)
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.