Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Propiedades ADR (NQ: IRCP )

N/A 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 5.850 6.150 5.510 5.950 27,200 -0.16(-2.62%)
May 28, 2020 6.050 6.150 5.995 6.110 9,797 +0.10(+1.66%)
May 27, 2020 5.827 6.150 5.827 6.010 11,206 +0.01(+0.16%)
May 26, 2020 6.090 6.400 5.997 6.000 14,347 -0.01(-0.16%)
May 22, 2020 6.090 6.150 6.010 6.010 1,300 +0.00(+0.00%)
May 21, 2020 6.150 6.150 6.000 6.010 3,647 -0.09(-1.48%)
May 20, 2020 5.550 6.531 5.550 6.100 14,387 +0.45(+7.96%)
May 19, 2020 5.572 5.650 5.537 5.650 11,309 +0.05(+0.89%)
May 18, 2020 5.200 5.650 5.200 5.600 5,766 +0.50(+9.80%)
May 15, 2020 5.690 5.700 5.060 5.100 17,900 -0.35(-6.42%)
May 14, 2020 5.690 5.910 5.450 5.450 10,715 -0.55(-9.17%)
May 13, 2020 6.210 6.210 6.000 6.000 5,813 -0.03(-0.50%)
May 12, 2020 6.100 6.190 6.000 6.030 9,136 -0.27(-4.29%)
May 11, 2020 6.100 6.300 6.080 6.300 5,912 -0.05(-0.79%)
May 08, 2020 6.600 6.600 6.210 6.350 24,400 +0.10(+1.60%)
May 07, 2020 5.980 6.430 5.980 6.250 9,434 +0.41(+7.02%)
May 06, 2020 6.130 6.130 5.800 5.840 2,223 -0.56(-8.75%)
May 05, 2020 6.353 6.400 6.353 6.400 3,692 -0.01(-0.16%)
May 04, 2020 6.396 6.620 6.270 6.410 8,565 +0.16(+2.56%)
May 01, 2020 6.090 6.250 6.090 6.250 800 -0.14(-2.19%)
Apr 30, 2020 6.750 6.750 6.080 6.390 2,352 +0.09(+1.43%)
Apr 29, 2020 6.510 6.730 6.060 6.300 3,507 +0.27(+4.48%)
Apr 28, 2020 6.330 6.460 6.030 6.030 7,739 -0.47(-7.23%)
Apr 27, 2020 6.250 6.500 6.250 6.500 1,544 +0.00(+0.00%)
Apr 24, 2020 6.500 6.500 6.500 59 +0.00(+0.00%)
Apr 23, 2020 6.680 6.680 6.030 6.500 2,093 -0.07(-1.07%)
Apr 22, 2020 6.550 6.744 6.550 6.570 2,801 +0.50(+8.24%)
Apr 21, 2020 6.450 6.770 6.060 6.070 6,907 -0.85(-12.28%)
Apr 20, 2020 5.810 6.940 5.810 6.920 1,949 +0.21(+3.13%)
Apr 17, 2020 6.890 6.970 6.471 6.710 8,100 +0.19(+2.91%)
Apr 16, 2020 6.650 6.740 6.500 6.520 2,025 +0.01(+0.15%)
Apr 15, 2020 6.810 7.200 6.500 6.510 2,865 -0.27(-3.98%)
Apr 14, 2020 6.330 7.280 6.330 6.780 4,428 +0.28(+4.31%)
Apr 13, 2020 6.300 6.500 6.300 6.500 2,432 +0.14(+2.17%)
Apr 09, 2020 6.500 6.710 6.190 6.362 12,500 -0.14(-2.12%)
Apr 08, 2020 6.400 6.720 6.400 6.500 10,041 +0.10(+1.56%)
Apr 07, 2020 5.840 6.400 5.840 6.400 9,118 +0.01(+0.16%)
Apr 06, 2020 6.720 6.770 6.160 6.390 13,752 +0.24(+3.90%)
Apr 03, 2020 6.310 6.350 6.150 6.150 10,600 +0.05(+0.82%)
Apr 02, 2020 6.870 6.920 6.090 6.100 8,923 -0.90(-12.86%)
Apr 01, 2020 7.000 7.100 7.000 7.000 5,726 -0.25(-3.45%)
Mar 31, 2020 7.250 7.500 7.250 7.250 2,644 -0.45(-5.84%)
Mar 30, 2020 7.530 7.700 7.000 7.700 1,796 +0.16(+2.10%)
Mar 27, 2020 7.000 7.700 7.000 7.542 2,700 +0.68(+9.94%)
Mar 26, 2020 6.860 6.860 6.860 76 +0.00(+0.00%)
Mar 25, 2020 6.570 7.360 6.570 6.860 4,219 +0.27(+4.02%)
Mar 24, 2020 6.510 6.970 6.510 6.595 3,516 -0.39(-5.52%)
Mar 23, 2020 6.980 6.980 6.980 6.980 187 +0.09(+1.31%)
Mar 20, 2020 7.000 7.250 6.890 6.890 9,900 -0.11(-1.54%)
Mar 19, 2020 7.500 7.700 6.699 6.998 19,091 -0.50(-6.69%)
Mar 18, 2020 8.800 8.800 7.500 7.500 11,383 -2.10(-21.87%)
Mar 17, 2020 9.490 9.974 9.420 9.600 4,800 +0.28(+3.00%)
Mar 16, 2020 8.850 9.320 8.640 9.320 7,294 -0.09(-0.96%)
Mar 13, 2020 8.502 9.410 8.502 9.410 2,200 +0.61(+6.93%)
Mar 12, 2020 10.04 10.71 8.370 8.800 6,341 -2.26(-20.43%)
Mar 11, 2020 11.06 11.06 11.06 56 +0.00(+0.00%)
Mar 10, 2020 11.16 11.17 11.04 11.06 3,776 -0.05(-0.41%)
Mar 09, 2020 11.00 11.11 11.00 11.11 664 -1.30(-10.51%)
Mar 06, 2020 12.00 12.47 11.64 12.41 1,000 +0.46(+3.85%)
Mar 05, 2020 12.96 12.96 11.95 11.95 6,001 -0.85(-6.64%)
Mar 04, 2020 13.34 13.34 12.55 12.80 3,551 +0.30(+2.40%)
Mar 03, 2020 12.20 12.91 12.19 12.50 4,593 +0.58(+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.