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 (%)
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%)
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.