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 27, 2022 2.498 0 +0.14(+5.86%)
May 26, 2022 2.380 2.649 2.290 2.360 18,326 +0.00(+0.00%)
May 25, 2022 2.540 2.790 2.297 2.360 37,178 -0.04(-1.87%)
May 24, 2022 2.345 2.470 2.270 2.405 35,521 +0.11(+5.02%)
May 23, 2022 2.330 2.404 2.270 2.290 41,612 -0.05(-2.14%)
May 20, 2022 2.500 2.500 2.230 2.340 36,830 +0.11(+4.93%)
May 19, 2022 2.240 2.310 2.230 2.230 6,492 -0.04(-1.76%)
May 18, 2022 2.240 2.430 2.230 2.270 17,325 +0.00(+0.00%)
May 17, 2022 2.350 2.439 2.229 2.270 41,236 -0.10(-4.36%)
May 16, 2022 2.300 2.400 2.271 2.374 32,374 +0.07(+3.20%)
May 13, 2022 2.182 2.336 2.170 2.300 34,981 +0.06(+2.68%)
May 12, 2022 2.280 2.300 2.180 2.240 28,233 -0.02(-0.88%)
May 11, 2022 2.270 2.300 2.230 2.260 15,128 +0.03(+1.35%)
May 10, 2022 2.120 2.250 2.120 2.230 38,879 +0.04(+1.83%)
May 09, 2022 2.250 2.290 2.180 2.190 26,130 -0.11(-4.78%)
May 06, 2022 2.360 2.360 2.290 2.300 20,539 -0.06(-2.54%)
May 05, 2022 2.410 2.410 2.310 2.360 13,371 -0.03(-1.26%)
May 04, 2022 2.330 2.450 2.326 2.390 34,789 -0.02(-1.04%)
May 03, 2022 2.330 2.440 2.321 2.415 18,156 +0.06(+2.77%)
May 02, 2022 2.400 2.430 2.305 2.350 22,656 -0.08(-3.29%)
Apr 29, 2022 2.380 2.470 2.371 2.430 44,577 +0.02(+0.83%)
Apr 28, 2022 2.410 2.460 2.408 2.410 96,206 -0.02(-0.82%)
Apr 27, 2022 2.410 2.480 2.363 2.430 31,201 -0.07(-2.80%)
Apr 26, 2022 2.540 2.600 2.500 2.500 16,772 -0.09(-3.47%)
Apr 25, 2022 2.630 2.630 2.520 2.590 18,002 -0.05(-1.89%)
Apr 22, 2022 2.610 2.730 2.560 2.640 49,735 -0.12(-4.35%)
Apr 21, 2022 2.820 2.850 2.720 2.760 68,565 +0.00(+0.00%)
Apr 20, 2022 2.750 2.801 2.710 2.760 86,773 +0.02(+0.73%)
Apr 19, 2022 2.700 2.750 2.634 2.740 76,478 +0.06(+2.24%)
Apr 18, 2022 2.600 2.700 2.580 2.680 72,234 +0.08(+3.08%)
Apr 14, 2022 2.640 2.640 2.580 2.600 12,499 +0.00(+0.00%)
Apr 13, 2022 2.500 2.650 2.480 2.600 42,910 +0.05(+1.96%)
Apr 12, 2022 2.580 2.620 2.530 2.550 43,822 -0.04(-1.54%)
Apr 11, 2022 2.580 2.630 2.560 2.590 26,070 +0.00(+0.00%)
Apr 08, 2022 2.550 2.630 2.470 2.590 28,023 +0.03(+1.17%)
Apr 07, 2022 2.500 2.640 2.420 2.560 46,605 +0.03(+1.19%)
Apr 06, 2022 2.510 2.538 2.430 2.530 66,054 +0.01(+0.40%)
Apr 05, 2022 2.590 2.640 2.490 2.520 85,140 -0.10(-3.82%)
Apr 04, 2022 2.450 2.620 2.450 2.620 36,913 +0.04(+1.55%)
Apr 01, 2022 2.540 2.620 2.540 2.580 28,225 +0.02(+0.78%)
Mar 31, 2022 2.480 2.608 2.480 2.560 42,663 +0.04(+1.59%)
Mar 30, 2022 2.460 2.570 2.460 2.520 19,687 +0.03(+1.20%)
Mar 29, 2022 2.580 2.580 2.490 2.490 11,363 +0.05(+2.05%)
Mar 28, 2022 2.580 2.580 2.440 2.440 91,671 -0.13(-5.06%)
Mar 25, 2022 2.600 2.600 2.520 2.570 18,237 +0.02(+0.78%)
Mar 24, 2022 2.510 2.600 2.510 2.550 43,670 +0.00(+0.00%)
Mar 23, 2022 2.550 2.580 2.531 2.550 23,096 +0.02(+0.79%)
Mar 22, 2022 2.600 2.610 2.510 2.530 42,957 +0.01(+0.40%)
Mar 21, 2022 2.520 2.600 2.520 2.520 37,283 -0.03(-1.18%)
Mar 18, 2022 2.465 2.570 2.465 2.550 263,571 +0.08(+3.24%)
Mar 17, 2022 2.360 2.491 2.360 2.470 20,701 -0.01(-0.48%)
Mar 16, 2022 2.490 2.490 2.450 2.482 31,715 +0.01(+0.49%)
Mar 15, 2022 2.440 2.470 2.432 2.470 9,800 +0.03(+1.23%)
Mar 14, 2022 2.470 2.490 2.425 2.440 34,800 -0.05(-2.01%)
Mar 11, 2022 2.470 2.500 2.460 2.490 68,191 +0.02(+0.81%)
Mar 10, 2022 2.500 2.500 2.460 2.470 36,147 +0.00(+0.00%)
Mar 09, 2022 2.400 2.500 2.380 2.470 42,478 +0.08(+3.35%)
Mar 08, 2022 2.370 2.420 2.210 2.390 63,357 +0.00(+0.00%)
Mar 07, 2022 2.470 2.489 2.390 2.390 86,128 -0.07(-3.04%)
Mar 04, 2022 2.500 2.500 2.400 2.465 90,354 -0.03(-1.00%)
Mar 03, 2022 2.340 2.500 2.300 2.490 78,469 +0.15(+6.41%)
Mar 02, 2022 2.280 2.410 2.250 2.340 80,770 +0.11(+4.93%)
Mar 01, 2022 2.210 2.260 2.200 2.230 15,870 +0.00(+0.00%)
Feb 28, 2022 2.410 2.410 2.230 2.230 29,257 -0.15(-6.30%)
Feb 25, 2022 2.330 2.460 2.350 2.380 53,559 +0.03(+1.28%)
Feb 24, 2022 2.300 2.350 2.170 2.350 61,506 -0.01(-0.42%)
Feb 23, 2022 2.370 2.468 2.360 2.360 114,655 -0.13(-5.22%)
Feb 22, 2022 2.490 2.500 2.371 2.490 49,415 +0.06(+2.47%)
Feb 18, 2022 2.430 0 +0.00(+0.00%)
Feb 17, 2022 2.430 2.490 2.390 2.430 31,210 -0.02(-0.83%)
Feb 16, 2022 2.420 2.480 2.380 2.450 20,733 +0.00(+0.17%)
Feb 15, 2022 2.350 2.480 2.350 2.446 12,793 +0.10(+4.09%)
Feb 14, 2022 2.230 2.490 2.230 2.350 55,120 +0.02(+0.91%)
Feb 11, 2022 2.210 2.450 2.210 2.329 62,744 +0.03(+1.25%)
Feb 10, 2022 2.260 2.320 2.260 2.300 28,287 +0.00(+0.00%)
Feb 09, 2022 2.400 2.400 2.270 2.300 18,462 -0.01(-0.43%)
Feb 08, 2022 2.390 2.390 2.200 2.310 25,572 -0.03(-1.28%)
Feb 07, 2022 2.270 2.370 2.270 2.340 17,927 +0.02(+0.86%)
Feb 04, 2022 2.290 2.350 2.270 2.320 25,020 +0.03(+1.31%)
Feb 03, 2022 2.330 2.290 32,915 -0.06(-2.55%)
Feb 02, 2022 2.400 2.410 2.250 2.350 36,219 -0.05(-2.08%)
Feb 01, 2022 2.260 2.431 2.258 2.400 50,260 +0.04(+1.69%)
Jan 31, 2022 2.310 2.470 2.360 106,903 +0.02(+0.85%)
Jan 28, 2022 2.230 2.380 2.149 2.340 109,317 +0.17(+7.83%)
Jan 27, 2022 2.180 2.192 2.120 2.170 35,556 +0.01(+0.46%)
Jan 26, 2022 2.240 2.240 2.110 2.160 35,356 +0.06(+2.86%)
Jan 25, 2022 2.160 2.250 2.100 2.100 31,221 -0.01(-0.47%)
Jan 24, 2022 2.130 2.150 2.056 2.110 47,476 -0.11(-4.95%)
Jan 21, 2022 2.290 2.290 2.051 2.220 55,813 -0.03(-1.54%)
Jan 20, 2022 2.220 2.285 2.162 2.255 47,691 +0.05(+2.49%)
Jan 19, 2022 2.220 2.230 2.121 2.200 36,399 +0.00(+0.00%)
Jan 18, 2022 2.180 2.230 2.160 2.200 38,598 -0.02(-0.93%)
Jan 14, 2022 2.221 0 +0.01(+0.48%)
Jan 13, 2022 2.160 2.245 2.160 2.210 34,003 +0.01(+0.45%)
Jan 12, 2022 2.110 2.230 2.110 2.200 41,495 -0.01(-0.45%)
Jan 11, 2022 2.160 2.230 2.110 2.210 66,523 +0.01(+0.45%)
Jan 10, 2022 2.230 2.247 2.150 2.200 28,751 +0.00(+0.00%)
Jan 07, 2022 2.190 2.200 2.160 2.200 26,002 +0.00(+0.00%)
Jan 06, 2022 2.180 2.210 2.120 2.200 23,996 +0.02(+0.92%)
Jan 05, 2022 2.250 2.320 2.180 2.180 42,192 -0.11(-4.80%)
Jan 04, 2022 2.330 2.340 2.240 2.290 29,718 -0.03(-1.29%)
Jan 03, 2022 2.290 2.390 2.280 2.320 49,967 +0.06(+2.65%)
Dec 31, 2021 2.300 2.320 2.260 2.260 31,797 -0.06(-2.59%)
Dec 30, 2021 2.240 2.320 2.149 2.320 43,720 +0.09(+4.04%)
Dec 29, 2021 2.280 2.280 2.160 2.230 79,568 -0.04(-1.76%)
Dec 28, 2021 2.230 2.280 2.230 2.270 74,351 +0.04(+1.79%)
Dec 27, 2021 2.220 2.295 2.110 2.230 142,917 -0.04(-1.76%)
Dec 23, 2021 2.250 2.300 2.240 2.270 46,925 +0.01(+0.44%)
Dec 22, 2021 2.160 2.300 2.160 2.260 192,506 +0.07(+3.20%)
Dec 21, 2021 2.100 2.210 2.070 2.190 43,038 +0.09(+4.29%)
Dec 20, 2021 2.140 2.165 2.100 2.100 64,407 -0.05(-2.33%)
Dec 17, 2021 2.110 2.150 2.100 2.150 21,647 +0.00(+0.00%)
Dec 16, 2021 2.100 2.150 2.075 2.150 97,685 +0.04(+1.90%)
Dec 15, 2021 2.220 2.220 2.070 2.110 159,144 -0.14(-6.22%)
Dec 14, 2021 2.300 2.300 2.170 2.250 79,934 -0.04(-1.75%)
Dec 13, 2021 2.290 2.320 2.220 2.290 39,030 -0.04(-1.51%)
Dec 10, 2021 2.310 2.360 2.200 2.325 144,121 -0.03(-1.48%)
Dec 09, 2021 2.330 2.400 2.300 2.360 69,382 -0.01(-0.42%)
Dec 08, 2021 2.330 2.410 2.276 2.370 70,719 -0.01(-0.42%)
Dec 07, 2021 2.400 2.400 2.307 2.380 61,759 +0.02(+0.85%)
Dec 06, 2021 2.230 2.380 2.120 2.360 140,747 +0.24(+11.32%)
Dec 03, 2021 2.420 2.490 2.070 2.120 134,245 -0.30(-12.40%)
Dec 02, 2021 2.420 2.440 2.280 2.420 79,144 +0.03(+1.26%)
Dec 01, 2021 2.260 2.440 2.200 2.390 162,417 +0.19(+8.64%)
Nov 30, 2021 2.110 2.235 2.100 2.200 96,790 +0.07(+3.29%)
Nov 29, 2021 2.270 2.270 2.010 2.130 209,077 -0.12(-5.33%)
Nov 26, 2021 2.330 2.345 2.200 2.250 55,714 -0.09(-3.85%)
Nov 24, 2021 2.400 2.410 2.310 2.340 61,852 -0.06(-2.50%)
Nov 23, 2021 2.390 2.400 2.310 2.400 84,552 +0.05(+2.13%)
Nov 22, 2021 2.400 2.428 2.270 2.350 171,096 -0.04(-1.67%)
Nov 19, 2021 2.480 2.490 2.340 2.390 122,730 -0.04(-1.65%)
Nov 18, 2021 2.500 2.440 2.426 2.430 104,130 -0.08(-3.19%)
Nov 17, 2021 2.580 2.610 2.500 2.510 147,038 -0.07(-2.71%)
Nov 16, 2021 2.800 2.800 2.560 2.580 142,166 -0.17(-6.18%)
Nov 15, 2021 2.800 2.830 2.730 2.750 69,601 -0.02(-0.72%)
Nov 12, 2021 2.850 2.850 2.750 2.770 55,127 -0.07(-2.46%)
Nov 11, 2021 2.840 2.860 2.780 2.840 49,344 +0.04(+1.43%)
Nov 10, 2021 2.800 2.800 81,737 +0.00(+0.00%)
Nov 09, 2021 2.860 2.881 2.740 2.800 76,506 -0.06(-2.10%)
Nov 08, 2021 2.780 2.930 2.780 2.860 140,151 +0.05(+1.78%)
Nov 05, 2021 2.850 2.860 2.780 2.810 50,238 +0.01(+0.36%)
Nov 04, 2021 2.800 2.846 2.750 2.800 58,421 -0.01(-0.36%)
Nov 03, 2021 2.770 2.860 2.740 2.810 77,467 +0.05(+1.81%)
Nov 02, 2021 2.800 2.859 2.710 2.760 59,319 +0.01(+0.36%)
Nov 01, 2021 2.820 2.940 2.710 2.750 129,940 -0.05(-1.79%)
Oct 29, 2021 2.790 2.830 2.750 2.800 48,450 +0.00(+0.00%)
Oct 28, 2021 2.870 2.870 2.750 2.800 77,122 -0.05(-1.75%)
Oct 27, 2021 3.010 2.970 2.800 2.850 74,219 -0.02(-0.70%)
Oct 26, 2021 2.970 2.870 60,870 +0.03(+1.06%)
Oct 25, 2021 2.790 2.880 2.760 2.840 99,151 +0.07(+2.53%)
Oct 22, 2021 2.760 2.780 2.670 2.770 215,566 +0.01(+0.36%)
Oct 21, 2021 2.750 2.780 2.690 2.760 73,349 +0.01(+0.36%)
Oct 20, 2021 2.780 2.780 2.680 2.750 43,173 +0.03(+1.10%)
Oct 19, 2021 2.670 2.740 2.600 2.720 74,060 +0.06(+2.26%)
Oct 18, 2021 2.600 2.725 2.560 2.660 111,073 +0.10(+3.91%)
Oct 15, 2021 2.550 2.570 2.512 2.560 62,873 +0.04(+1.59%)
Oct 14, 2021 2.600 2.600 2.500 2.520 82,253 -0.05(-1.95%)
Oct 13, 2021 2.560 2.613 2.500 2.570 85,803 +0.03(+1.18%)
Oct 12, 2021 2.500 2.633 2.440 2.540 77,249 +0.07(+2.83%)
Oct 11, 2021 2.400 2.490 2.370 2.470 70,093 +0.11(+4.66%)
Oct 08, 2021 2.510 2.600 2.350 2.360 186,333 -0.20(-7.81%)
Oct 07, 2021 2.590 2.630 2.490 2.560 143,634 -0.05(-1.92%)
Oct 06, 2021 2.640 2.700 2.590 2.610 52,297 -0.04(-1.51%)
Oct 05, 2021 2.650 2.670 2.586 2.650 52,266 +0.02(+0.76%)
Oct 04, 2021 2.680 2.749 2.620 2.630 212,505 +0.13(+5.20%)
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.