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 (%)
Jul 31, 2020 5.827 5.886 5.746 5.746 19,139 -0.18(-2.98%)
Jul 30, 2020 5.997 6.117 5.827 5.923 6,332 -0.10(-1.71%)
Jul 29, 2020 6.033 6.137 6.026 6.026 3,760 -0.01(-0.24%)
Jul 28, 2020 6.063 6.475 6.041 6.041 14,214 +0.03(+0.49%)
Jul 27, 2020 5.812 6.396 5.746 6.011 13,818 -0.35(-5.45%)
Jul 24, 2020 6.483 6.483 6.247 6.358 7,330 -0.03(-0.46%)
Jul 23, 2020 6.232 6.483 6.232 6.387 5,074 +0.15(+2.47%)
Jul 22, 2020 6.092 6.299 5.927 6.233 4,421 +0.36(+6.16%)
Jul 21, 2020 5.886 5.894 5.871 5.871 8,049 -0.01(-0.13%)
Jul 20, 2020 5.717 5.879 5.673 5.879 9,428 +0.01(+0.13%)
Jul 17, 2020 5.849 5.894 5.680 5.871 7,737 +0.31(+5.56%)
Jul 16, 2020 5.673 5.852 5.533 5.562 6,751 +0.04(+0.67%)
Jul 15, 2020 5.790 5.894 5.525 5.525 21,602 +0.01(+0.13%)
Jul 14, 2020 5.341 5.606 5.230 5.518 9,610 +0.16(+3.03%)
Jul 13, 2020 4.928 5.356 4.928 5.356 267,117 +0.41(+8.34%)
Jul 10, 2020 4.874 4.965 4.874 4.943 2,579 +0.14(+2.91%)
Jul 09, 2020 4.918 4.918 4.788 4.803 5,398 -0.04(-0.91%)
Jul 08, 2020 4.781 4.847 4.722 4.847 3,612 +0.16(+3.38%)
Jul 07, 2020 4.689 4.689 4.689 4.689 589 -0.16(-3.27%)
Jul 06, 2020 4.737 5.076 4.660 4.847 79,186 +0.36(+8.05%)
Jul 02, 2020 4.685 4.788 4.479 4.486 5,836 -0.29(-6.02%)
Jul 01, 2020 4.310 4.774 4.310 4.774 4,896 +0.09(+1.89%)
Jun 30, 2020 4.781 4.781 4.494 4.685 17,497 +0.19(+4.26%)
Jun 29, 2020 4.479 4.494 4.427 4.494 1,195 +0.01(+0.16%)
Jun 26, 2020 4.693 4.707 4.486 4.486 2,443 -0.15(-3.33%)
Jun 25, 2020 4.479 4.678 4.479 4.641 58,976 +0.02(+0.48%)
Jun 24, 2020 4.626 4.656 4.457 4.619 4,406 -0.01(-0.32%)
Jun 23, 2020 4.744 4.744 4.494 4.634 1,533 +0.20(+4.48%)
Jun 22, 2020 4.928 4.928 4.435 4.435 6,981 -0.13(-2.75%)
Jun 19, 2020 4.472 4.700 4.472 4.560 3,665 +0.21(+4.92%)
Jun 18, 2020 4.597 4.604 4.346 4.346 85,802 -0.25(-5.45%)
Jun 17, 2020 4.715 4.899 4.597 4.597 4,546 -0.09(-1.89%)
Jun 16, 2020 4.715 4.715 4.545 4.685 11,386 +0.22(+4.95%)
Jun 15, 2020 4.781 4.781 4.464 4.464 7,347 -0.06(-1.30%)
Jun 12, 2020 4.626 4.951 4.523 4.523 1,900 -0.27(-5.54%)
Jun 11, 2020 4.509 4.788 4.457 4.788 41,842 +0.10(+2.04%)
Jun 10, 2020 4.464 4.862 4.464 4.693 24,048 +0.05(+1.11%)
Jun 09, 2020 4.973 4.973 4.641 4.641 39,989 -0.04(-0.94%)
Jun 08, 2020 4.715 4.855 4.538 4.685 83,450 +0.15(+3.41%)
Jun 05, 2020 4.597 4.612 4.464 4.531 25,519 +0.11(+2.50%)
Jun 04, 2020 4.553 4.567 4.420 4.420 9,125 -0.08(-1.80%)
Jun 03, 2020 4.693 4.715 4.420 4.501 27,691 -0.03(-0.65%)
Jun 02, 2020 4.604 4.604 4.420 4.531 37,659 -0.01(-0.32%)
Jun 01, 2020 4.383 4.707 4.346 4.545 125,559 +0.16(+3.70%)
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%)
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.