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 29, 2020 4.310 4.531 4.059 4.383 36,922 -0.12(-2.62%)
May 28, 2020 4.457 4.531 4.416 4.501 13,298 +0.07(+1.66%)
May 27, 2020 4.293 4.531 4.293 4.427 15,211 +0.01(+0.16%)
May 26, 2020 4.486 4.715 4.418 4.420 19,475 -0.01(-0.16%)
May 22, 2020 4.486 4.531 4.427 4.427 1,764 +0.00(+0.00%)
May 21, 2020 4.531 4.531 4.420 4.427 4,950 -0.07(-1.48%)
May 20, 2020 4.089 4.811 4.089 4.494 19,529 +0.33(+7.96%)
May 19, 2020 4.105 4.162 4.079 4.162 15,351 +0.04(+0.89%)
May 18, 2020 3.831 4.162 3.831 4.125 7,826 +0.37(+9.80%)
May 15, 2020 4.192 4.199 3.728 3.757 24,297 -0.26(-6.42%)
May 14, 2020 4.192 4.354 4.015 4.015 14,544 -0.41(-9.17%)
May 13, 2020 4.575 4.575 4.420 4.420 7,890 -0.02(-0.50%)
May 12, 2020 4.494 4.560 4.420 4.442 12,401 -0.20(-4.29%)
May 11, 2020 4.494 4.641 4.479 4.641 8,025 -0.04(-0.79%)
May 08, 2020 4.862 4.862 4.575 4.678 33,121 +0.07(+1.60%)
May 07, 2020 4.405 4.737 4.405 4.604 12,805 +0.30(+7.02%)
May 06, 2020 4.516 4.516 4.273 4.302 3,017 -0.41(-8.75%)
May 05, 2020 4.680 4.715 4.680 4.715 5,011 -0.01(-0.16%)
May 04, 2020 4.712 4.877 4.619 4.722 11,626 +0.12(+2.56%)
May 01, 2020 4.486 4.604 4.486 4.604 1,085 -0.10(-2.19%)
Apr 30, 2020 4.973 4.973 4.479 4.707 3,192 +0.07(+1.43%)
Apr 29, 2020 4.796 4.958 4.464 4.641 4,760 +0.20(+4.48%)
Apr 28, 2020 4.663 4.759 4.442 4.442 10,505 -0.35(-7.23%)
Apr 27, 2020 4.604 4.788 4.604 4.788 2,095 +0.00(+0.00%)
Apr 24, 2020 4.788 4.788 4.788 80 +0.00(+0.00%)
Apr 23, 2020 4.921 4.921 4.442 4.788 2,841 -0.05(-1.07%)
Apr 22, 2020 4.825 4.968 4.825 4.840 3,802 +0.37(+8.24%)
Apr 21, 2020 4.752 4.987 4.464 4.472 9,375 -0.63(-12.28%)
Apr 20, 2020 4.280 5.113 4.280 5.098 2,645 +0.15(+3.13%)
Apr 17, 2020 5.076 5.135 4.767 4.943 10,995 +0.14(+2.91%)
Apr 16, 2020 4.899 4.965 4.788 4.803 2,748 +0.01(+0.15%)
Apr 15, 2020 5.017 5.304 4.788 4.796 3,889 -0.20(-3.98%)
Apr 14, 2020 4.663 5.363 4.663 4.995 6,010 +0.21(+4.31%)
Apr 13, 2020 4.641 4.788 4.641 4.788 3,301 +0.10(+2.17%)
Apr 09, 2020 4.788 4.943 4.560 4.687 16,967 -0.10(-2.12%)
Apr 08, 2020 4.715 4.951 4.715 4.788 13,629 +0.07(+1.56%)
Apr 07, 2020 4.302 4.715 4.302 4.715 12,377 +0.01(+0.16%)
Apr 06, 2020 4.951 4.987 4.538 4.707 18,667 +0.18(+3.90%)
Apr 03, 2020 4.649 4.678 4.531 4.531 14,388 +0.04(+0.82%)
Apr 02, 2020 5.061 5.098 4.486 4.494 12,112 -0.66(-12.86%)
Apr 01, 2020 5.157 5.230 5.157 5.157 7,772 -0.18(-3.45%)
Mar 31, 2020 5.341 5.525 5.341 5.341 3,589 -0.33(-5.84%)
Mar 30, 2020 5.547 5.673 5.157 5.673 2,437 +0.12(+2.10%)
Mar 27, 2020 5.157 5.673 5.157 5.556 3,665 +0.50(+9.94%)
Mar 26, 2020 5.054 5.054 5.054 103 +0.00(+0.00%)
Mar 25, 2020 4.840 5.422 4.840 5.054 5,726 +0.20(+4.02%)
Mar 24, 2020 4.796 5.135 4.796 4.858 4,772 -0.28(-5.52%)
Mar 23, 2020 5.142 5.142 5.142 5.142 253 +0.07(+1.31%)
Mar 20, 2020 5.157 5.341 5.076 5.076 13,438 -0.08(-1.54%)
Mar 19, 2020 5.525 5.673 4.935 5.155 25,914 -0.37(-6.69%)
Mar 18, 2020 6.483 6.483 5.525 5.525 15,451 -1.55(-21.87%)
Mar 17, 2020 6.991 7.348 6.940 7.072 6,515 +0.21(+3.00%)
Mar 16, 2020 6.520 6.866 6.365 6.866 9,901 -0.07(-0.96%)
Mar 13, 2020 6.263 6.932 6.263 6.932 2,986 +0.45(+6.93%)
Mar 12, 2020 7.396 7.890 6.166 6.483 8,607 -1.66(-20.43%)
Mar 11, 2020 8.148 8.148 8.148 76 +0.00(+0.00%)
Mar 10, 2020 8.221 8.229 8.131 8.148 5,125 -0.03(-0.41%)
Mar 09, 2020 8.104 8.181 8.104 8.181 901 -0.96(-10.51%)
Mar 06, 2020 8.840 9.187 8.572 9.142 1,357 +0.34(+3.85%)
Mar 05, 2020 9.547 9.547 8.803 8.803 8,145 -0.63(-6.64%)
Mar 04, 2020 9.827 9.827 9.248 9.430 4,820 +0.22(+2.40%)
Mar 03, 2020 8.988 9.509 8.980 9.209 6,234 +0.43(+4.88%)
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.