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 (%)
Nov 30, 2016 32.47 32.47 32.47 29 -0.04(-0.13%)
Nov 29, 2016 29.83 32.51 29.83 32.51 2,697 +0.01(+0.02%)
Nov 28, 2016 32.51 32.51 32.51 32.51 572 +2.20(+7.25%)
Nov 25, 2016 30.44 30.44 28.48 30.31 824 -0.54(-1.74%)
Nov 21, 2016 30.84 30.84 30.84 0 +0.37(+1.22%)
Nov 16, 2016 30.47 30.47 30.47 0 +1.32(+4.51%)
Nov 15, 2016 26.79 29.16 26.79 29.16 1,076 -0.61(-2.05%)
Nov 14, 2016 29.77 29.77 29.77 29.77 181 +1.25(+4.38%)
Nov 11, 2016 26.41 28.52 26.41 28.52 844 -3.31(-10.40%)
Nov 07, 2016 31.83 31.83 31.83 0 +2.08(+7.00%)
Nov 04, 2016 29.74 29.74 29.74 29.74 188 +0.00(+0.00%)
Oct 26, 2016 29.74 29.74 29.74 684 +0.56(+1.93%)
Oct 24, 2016 26.87 29.18 29.18 29.18 753 -0.31(-1.03%)
Oct 21, 2016 29.49 29.49 29.49 29.49 158 +0.97(+3.40%)
Oct 18, 2016 28.52 28.52 28.52 28.52 753 -0.66(-2.27%)
Oct 17, 2016 29.18 29.18 29.18 29.18 407 +1.33(+4.76%)
Oct 14, 2016 25.21 28.84 25.21 27.85 9,681 +0.08(+0.30%)
Oct 13, 2016 31.17 31.83 27.75 27.77 18,543 -4.06(-12.76%)
Oct 12, 2016 28.85 36.11 28.85 31.83 15,806 +2.80(+9.64%)
Oct 06, 2016 27.77 29.03 29.03 29.03 452 -0.03(-0.09%)
Oct 03, 2016 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Sep 30, 2016 29.01 29.06 29.06 29.06 3 +1.19(+4.26%)
Sep 29, 2016 28.90 28.90 27.87 27.87 1,222 -1.64(-5.55%)
Sep 28, 2016 29.51 29.51 29.51 29.51 313 +0.00(+0.00%)
Sep 27, 2016 29.51 29.51 29.51 29.51 0 +0.00(+0.00%)
Sep 26, 2016 29.11 29.70 29.11 29.51 459 +0.33(+1.14%)
Sep 21, 2016 27.16 29.18 29.18 29.18 33 -0.46(-1.57%)
Sep 20, 2016 26.86 29.64 26.53 29.64 3,145 +2.79(+10.37%)
Sep 19, 2016 27.12 27.19 26.86 26.86 1,248 -0.33(-1.22%)
Sep 15, 2016 28.66 27.19 27.19 27.19 4,071 +0.66(+2.47%)
Sep 08, 2016 26.53 26.53 26.53 26.53 140 +0.00(+0.00%)
Sep 07, 2016 25.86 27.19 25.86 26.53 6,557 +0.47(+1.81%)
Sep 01, 2016 26.06 26.06 26.06 26.06 150 -0.03(-0.13%)
Aug 31, 2016 24.84 26.10 24.84 26.10 2,872 +1.26(+5.07%)
Aug 30, 2016 24.94 24.94 24.84 24.84 919 +0.00(+0.00%)
Aug 29, 2016 25.05 25.20 24.84 24.84 2,629 -0.20(-0.79%)
Aug 25, 2016 23.76 25.04 25.04 25.04 2,261 -0.10(-0.40%)
Aug 16, 2016 24.54 25.14 25.14 25.14 34 -0.07(-0.26%)
Aug 15, 2016 24.24 25.20 23.33 25.20 1,213 +0.00(+0.00%)
Aug 08, 2016 25.20 25.20 25.20 25.20 452 -0.65(-2.51%)
Aug 03, 2016 24.54 25.85 25.85 25.85 1,055 +1.09(+4.42%)
Aug 01, 2016 23.24 24.76 24.76 24.76 48 -0.44(-1.76%)
Jul 28, 2016 25.04 25.20 25.20 25.20 1,616 +0.00(+0.00%)
Jul 26, 2016 25.04 25.20 25.20 25.20 52 +0.21(+0.82%)
Jul 25, 2016 25.00 25.00 25.00 25.00 3,371 +0.00(+0.00%)
Jul 22, 2016 24.07 25.00 21.66 25.00 631 -0.21(-0.82%)
Jul 21, 2016 24.21 25.20 24.21 25.20 2,433 +0.00(+0.00%)
Jul 20, 2016 23.28 25.44 23.28 25.20 2,392 -0.50(-1.94%)
Jul 19, 2016 25.70 25.70 25.70 25.70 277 +0.05(+0.18%)
Jul 18, 2016 25.78 25.87 25.66 25.65 8,608 +0.55(+2.19%)
Jul 15, 2016 25.10 25.10 25.10 25.10 817 -0.10(-0.39%)
Jul 14, 2016 24.31 25.86 24.31 25.20 1,394 +1.33(+5.56%)
Jul 12, 2016 23.87 23.87 23.87 23.87 25 +0.00(+0.00%)
Jul 11, 2016 23.99 24.47 23.71 23.87 4,380 -0.17(-0.69%)
Jul 08, 2016 22.88 24.04 22.88 24.04 761 -1.16(-4.61%)
Jul 07, 2016 25.20 25.20 25.20 25.20 431 +0.00(+0.00%)
Jul 05, 2016 25.20 25.20 25.20 25.20 248 -0.33(-1.30%)
Jun 30, 2016 25.53 25.53 25.53 25.53 150 -0.27(-1.03%)
Jun 29, 2016 25.73 25.86 23.42 25.80 5,297 -0.19(-0.71%)
Jun 28, 2016 22.71 26.04 22.71 25.98 1,376 +0.78(+3.11%)
Jun 23, 2016 25.20 25.20 25.20 25.20 301 -0.20(-0.78%)
Jun 22, 2016 25.20 25.40 25.20 25.40 1,810 +0.20(+0.79%)
Jun 21, 2016 22.88 25.86 22.88 25.20 889 -0.33(-1.30%)
Jun 14, 2016 25.53 25.53 25.53 25.53 128 +0.27(+1.05%)
Jun 13, 2016 25.53 26.16 25.18 25.27 6,678 -0.56(-2.18%)
Jun 07, 2016 25.47 25.83 25.83 25.83 452 -0.15(-0.59%)
Jun 06, 2016 24.22 25.98 24.22 25.98 1,159 +0.52(+2.06%)
Jun 02, 2016 24.14 25.46 25.46 25.46 9,047 -0.01(-0.03%)
May 31, 2016 24.66 25.47 25.47 25.47 12,213 -0.32(-1.26%)
May 26, 2016 25.35 25.79 25.79 25.79 4,222 -0.07(-0.28%)
May 25, 2016 26.20 26.20 25.82 25.86 2,705 +0.20(+0.78%)
May 24, 2016 25.80 25.80 25.26 25.67 4,449 +0.13(+0.52%)
May 23, 2016 25.40 25.53 25.40 25.53 2,492 +0.13(+0.52%)
May 20, 2016 25.40 25.40 25.40 25.40 606 +0.00(+0.00%)
May 19, 2016 25.86 25.86 25.07 25.40 5,856 +0.00(+0.00%)
May 18, 2016 25.34 25.40 25.34 25.40 613 -0.46(-1.80%)
May 16, 2016 25.31 25.86 25.86 25.86 10,705 -0.16(-0.61%)
May 13, 2016 26.14 26.39 25.90 26.02 1,813 +0.50(+1.95%)
May 12, 2016 26.24 26.24 25.53 25.53 1,507 -0.17(-0.67%)
May 11, 2016 26.39 26.39 24.91 25.70 3,392 +0.33(+1.31%)
May 10, 2016 26.04 26.05 25.35 25.37 1,515 -0.43(-1.67%)
May 09, 2016 26.33 26.33 25.21 25.80 9,629 -0.60(-2.26%)
May 06, 2016 25.27 26.39 25.27 26.39 918 +0.36(+1.40%)
May 05, 2016 25.86 30.51 25.49 26.03 4,487 +0.17(+0.64%)
May 04, 2016 26.21 26.51 25.37 25.86 10,003 -0.27(-1.02%)
May 03, 2016 26.53 26.53 26.13 26.13 4,092 +0.10(+0.38%)
May 02, 2016 27.16 27.16 26.03 26.03 4,095 +0.10(+0.38%)
Apr 29, 2016 26.36 26.59 25.20 25.93 6,035 +0.20(+0.77%)
Apr 28, 2016 25.86 25.87 25.73 25.73 4,431 -0.03(-0.10%)
Apr 27, 2016 25.48 26.52 25.32 25.76 7,990 +0.36(+1.41%)
Apr 22, 2016 25.28 25.40 25.40 25.40 120 -0.13(-0.52%)
Apr 21, 2016 26.18 26.18 23.74 25.53 5,741 +0.33(+1.32%)
Apr 20, 2016 25.21 25.21 25.13 25.20 17,863 +0.09(+0.34%)
Apr 19, 2016 25.20 25.33 24.63 25.11 35,010 +0.05(+0.18%)
Apr 18, 2016 25.05 25.07 25.04 25.07 7,129 +0.72(+2.96%)
Apr 15, 2016 24.68 25.31 23.86 24.35 6,479 -0.92(-3.64%)
Apr 14, 2016 25.27 25.27 25.27 25.27 1,053 +0.20(+0.79%)
Apr 13, 2016 24.68 25.28 24.35 25.07 9,522 -0.12(-0.47%)
Apr 12, 2016 24.54 25.19 24.54 25.19 1,326 +0.16(+0.64%)
Apr 11, 2016 25.00 25.20 24.42 25.03 13,891 +0.56(+2.28%)
Apr 08, 2016 24.94 24.94 24.27 24.47 12,079 +0.26(+1.07%)
Apr 07, 2016 25.07 25.07 24.07 24.21 6,485 -0.13(-0.52%)
Apr 06, 2016 25.20 25.20 23.01 24.34 51,635 -0.86(-3.42%)
Apr 05, 2016 25.47 25.53 24.77 25.20 35,137 +0.66(+2.67%)
Apr 04, 2016 25.04 25.12 24.54 24.54 1,993 -0.90(-3.54%)
Apr 01, 2016 24.54 25.45 23.88 25.45 992 +0.91(+3.70%)
Mar 31, 2016 26.53 26.53 23.87 24.54 832 +0.00(+0.00%)
Mar 30, 2016 24.14 24.54 24.14 24.54 230,019 +0.62(+2.59%)
Mar 29, 2016 23.91 23.92 23.91 23.92 3,448 -0.06(-0.24%)
Mar 28, 2016 24.27 24.27 23.87 23.97 1,236 -0.23(-0.93%)
Mar 23, 2016 24.20 24.20 24.20 24.20 1,055 +0.32(+1.36%)
Mar 17, 2016 23.84 23.87 23.87 23.87 1,055 +0.00(+0.00%)
Mar 16, 2016 22.88 23.88 22.88 23.87 3,128 -0.64(-2.60%)
Mar 14, 2016 24.51 24.51 24.51 24.51 22 +2.29(+10.33%)
Mar 09, 2016 22.22 22.22 22.22 22.22 168 -0.39(-1.71%)
Mar 07, 2016 22.02 22.60 22.60 22.60 3,618 +0.58(+2.66%)
Mar 04, 2016 22.02 22.22 22.02 22.02 1,914 +0.13(+0.61%)
Mar 03, 2016 22.52 22.52 21.22 21.89 1,417 -0.63(-2.80%)
Mar 01, 2016 21.78 22.52 22.52 22.52 2,111 +0.80(+3.66%)
Feb 29, 2016 21.62 21.72 21.62 21.72 755 -0.17(-0.76%)
Feb 26, 2016 20.36 21.89 20.36 21.89 603 +0.36(+1.69%)
Feb 25, 2016 21.69 21.69 21.52 21.52 1,053 -0.30(-1.37%)
Feb 24, 2016 21.62 21.82 21.62 21.82 553 +0.60(+2.81%)
Feb 23, 2016 21.22 21.22 21.22 21.22 595 -0.09(-0.41%)
Feb 12, 2016 20.56 21.31 21.31 21.31 3,468 +0.09(+0.41%)
Feb 11, 2016 21.22 21.22 21.22 21.22 557 -1.74(-7.57%)
Feb 09, 2016 22.99 22.96 22.96 22.96 45 +1.07(+4.88%)
Feb 05, 2016 22.15 21.89 21.89 21.89 155 -0.66(-2.91%)
Feb 03, 2016 21.75 22.55 22.55 22.55 128 -0.50(-2.16%)
Feb 02, 2016 24.87 25.86 23.05 23.05 3,314 -0.83(-3.47%)
Feb 01, 2016 23.87 23.87 23.87 23.87 372 +0.66(+2.86%)
Jan 26, 2016 22.99 23.21 23.21 23.21 904 +1.78(+8.33%)
Jan 19, 2016 21.30 21.43 21.43 21.43 1,960 +0.19(+0.87%)
Jan 15, 2016 21.23 21.24 21.24 21.24 1,357 -1.31(-5.79%)
Jan 14, 2016 22.55 22.55 22.55 22.55 554 -0.27(-1.16%)
Jan 06, 2016 22.39 22.81 22.81 22.81 120 +0.00(+0.00%)
Jan 05, 2016 22.81 22.81 22.81 22.81 152 +1.76(+8.35%)
Jan 04, 2016 22.61 22.61 21.06 21.06 1,580 -1.55(-6.86%)
Dec 31, 2015 22.52 22.61 22.61 22.61 4,975 +0.06(+0.26%)
Dec 30, 2015 21.33 22.55 21.33 22.55 8,795 +1.26(+5.92%)
Dec 29, 2015 21.33 21.33 21.29 21.29 1,171 +0.07(+0.31%)
Dec 28, 2015 19.50 21.22 19.50 21.22 6,681 +0.66(+3.23%)
Dec 23, 2015 19.90 20.56 20.56 20.56 6,182 +0.66(+3.33%)
Dec 22, 2015 19.27 20.86 19.23 19.90 7,246 -0.33(-1.64%)
Dec 15, 2015 20.56 20.23 20.23 20.23 180 -0.43(-2.09%)
Dec 10, 2015 20.56 20.66 20.66 20.66 38,299 +0.11(+0.55%)
Dec 09, 2015 20.56 20.61 19.11 20.55 29,522 +0.65(+3.27%)
Dec 08, 2015 20.36 20.56 19.11 19.90 10,282 +0.00(+0.00%)
Dec 07, 2015 19.90 20.41 19.90 19.90 5,082 +0.65(+3.38%)
Dec 04, 2015 19.24 19.24 19.24 19.24 912 +0.17(+0.90%)
Dec 03, 2015 20.23 20.23 19.07 19.07 11,033 -0.54(-2.74%)
Dec 02, 2015 19.61 19.61 19.61 19.61 1,470 +0.00(+0.00%)
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.