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 (%)
Dec 31, 2019 11.79 12.34 11.60 12.34 5,565 +0.11(+0.90%)
Dec 30, 2019 12.07 12.35 10.89 12.23 27,838 -0.38(-3.04%)
Dec 27, 2019 12.98 12.98 11.32 12.61 14,117 -0.18(-1.38%)
Dec 26, 2019 12.65 13.26 12.55 12.79 41,392 +1.11(+9.52%)
Dec 24, 2019 11.05 12.52 11.05 11.68 32,171 +1.19(+11.39%)
Dec 23, 2019 10.31 10.87 10.19 10.48 3,446 +0.06(+0.57%)
Dec 20, 2019 10.63 10.63 10.38 10.42 5,836 -0.15(-1.46%)
Dec 19, 2019 10.31 10.69 10.31 10.58 6,916 +0.27(+2.57%)
Dec 18, 2019 10.31 10.78 9.989 10.31 27,920 +0.22(+2.19%)
Dec 17, 2019 10.55 10.55 9.688 10.09 3,696 -0.22(-2.14%)
Dec 16, 2019 10.72 10.72 10.08 10.31 12,075 -0.51(-4.70%)
Dec 13, 2019 10.87 11.06 10.58 10.82 23,076 +0.13(+1.17%)
Dec 12, 2019 10.19 11.12 10.19 10.70 30,384 +0.37(+3.57%)
Dec 11, 2019 10.05 10.33 9.621 10.33 6,373 +0.34(+3.37%)
Dec 10, 2019 9.991 9.991 9.991 9.991 1,653 -0.25(-2.44%)
Dec 09, 2019 10.30 10.47 9.686 10.24 9,073 -0.04(-0.42%)
Dec 06, 2019 9.400 10.30 9.400 10.28 1,764 +0.41(+4.18%)
Dec 05, 2019 10.39 10.87 9.872 9.872 8,409 -0.88(-8.16%)
Dec 04, 2019 10.75 10.75 10.75 153 +0.00(+0.00%)
Dec 03, 2019 10.39 10.75 10.39 10.75 1,071 -0.09(-0.85%)
Dec 02, 2019 10.52 10.86 10.52 10.84 3,207 +0.48(+4.66%)
Nov 29, 2019 10.48 10.48 10.36 10.36 950 -0.52(-4.78%)
Nov 27, 2019 10.79 11.14 10.34 10.88 15,746 -0.32(-2.86%)
Nov 26, 2019 9.010 11.20 8.995 11.20 67,921 +2.17(+24.08%)
Nov 25, 2019 8.958 9.024 8.796 9.024 6,998 +0.27(+3.03%)
Nov 22, 2019 8.582 8.759 8.556 8.759 5,022 +0.21(+2.41%)
Nov 21, 2019 8.590 8.943 8.546 8.553 3,128 -0.21(-2.35%)
Nov 20, 2019 8.242 8.759 8.242 8.759 2,379 +0.29(+3.39%)
Nov 19, 2019 8.516 8.616 8.387 8.472 37,550 -0.29(-3.28%)
Nov 18, 2019 8.398 8.759 8.398 8.759 2,030 +0.10(+1.19%)
Nov 15, 2019 8.104 8.656 7.757 8.656 31,492 +0.45(+5.48%)
Nov 14, 2019 7.735 8.207 7.735 8.207 12,944 +0.47(+6.10%)
Nov 13, 2019 7.728 8.067 7.728 7.735 4,224 -0.16(-2.05%)
Nov 12, 2019 8.185 8.185 7.883 7.897 17,115 -0.24(-3.01%)
Nov 11, 2019 8.185 8.185 8.030 8.142 776 -0.07(-0.87%)
Nov 08, 2019 8.767 8.767 7.853 8.214 12,759 -0.02(-0.30%)
Nov 07, 2019 8.234 8.307 7.981 8.239 4,553 -0.21(-2.46%)
Nov 06, 2019 7.938 8.447 7.938 8.447 730 +0.16(+1.90%)
Nov 05, 2019 7.974 8.289 7.974 8.289 1,708 +0.05(+0.65%)
Nov 04, 2019 7.902 8.533 7.659 8.235 17,047 +0.31(+3.93%)
Nov 01, 2019 8.511 8.511 7.888 7.924 5,024 -0.67(-7.76%)
Oct 31, 2019 7.795 8.590 7.795 8.590 8,197 +0.65(+8.14%)
Oct 30, 2019 7.952 8.576 7.787 7.943 10,169 -0.02(-0.20%)
Oct 29, 2019 8.096 8.096 7.924 7.959 2,679 +0.33(+4.32%)
Oct 28, 2019 8.933 8.933 7.630 7.630 16,601 -0.76(-9.07%)
Oct 25, 2019 8.253 8.461 7.963 8.391 9,212 +0.15(+1.83%)
Oct 24, 2019 8.346 8.346 8.240 8.240 6,529 -0.07(-0.85%)
Oct 23, 2019 8.382 8.382 8.310 8.310 2,451 +0.00(+0.00%)
Oct 22, 2019 8.310 8.310 8.310 198 +0.00(+0.00%)
Oct 21, 2019 8.748 8.748 8.310 8.310 2,692 -0.14(-1.69%)
Oct 18, 2019 8.102 8.597 8.102 8.454 1,814 +0.49(+6.21%)
Oct 17, 2019 8.275 8.275 7.959 7.959 4,325 -0.28(-3.39%)
Oct 16, 2019 8.411 8.411 8.239 8.239 5,221 -0.15(-1.79%)
Oct 15, 2019 8.597 8.597 8.389 8.389 14,263 -0.35(-4.02%)
Oct 14, 2019 8.934 9.887 8.604 8.740 24,198 +0.18(+2.05%)
Oct 11, 2019 8.554 8.904 8.554 8.565 43,968 +0.10(+1.14%)
Oct 10, 2019 8.597 8.597 8.461 8.468 5,598 -0.08(-0.95%)
Oct 09, 2019 8.549 8.549 8.549 8.549 665 +0.09(+1.04%)
Oct 08, 2019 8.855 8.855 8.457 8.461 5,541 -0.14(-1.58%)
Oct 07, 2019 8.504 8.597 8.346 8.597 14,915 +0.01(+0.16%)
Oct 04, 2019 8.275 8.597 8.239 8.583 10,468 -0.01(-0.16%)
Oct 03, 2019 8.762 8.919 8.597 8.597 5,884 -0.16(-1.88%)
Oct 02, 2019 8.762 8.769 8.755 8.762 3,080 -0.19(-2.16%)
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.