Irsa Propiedades ADR (NQ: IRCP )

2.290 -0.050 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.