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 (%)
Sep 30, 2020 5.378 5.731 5.304 5.720 318,066 -0.16(-2.69%)
Sep 29, 2020 5.636 5.886 5.172 5.879 159,665 +0.28(+5.07%)
Sep 28, 2020 5.459 5.595 5.201 5.595 2,287 +0.11(+2.08%)
Sep 25, 2020 5.525 5.709 5.404 5.481 194,926 -0.04(-0.80%)
Sep 24, 2020 5.636 5.754 5.525 5.525 4,970 +0.00(+0.00%)
Sep 23, 2020 4.906 5.527 4.906 5.525 6,286 +0.03(+0.46%)
Sep 22, 2020 5.500 5.500 5.500 629 +0.00(+0.00%)
Sep 21, 2020 5.574 5.574 5.500 5.500 1,282 -0.11(-2.03%)
Sep 18, 2020 5.754 5.754 5.614 5.614 4,479 -0.01(-0.26%)
Sep 17, 2020 5.628 5.628 5.628 449 +0.00(+0.00%)
Sep 16, 2020 5.724 5.724 5.628 5.628 3,156 -0.27(-4.50%)
Sep 15, 2020 5.820 5.894 5.820 5.894 1,616 +0.08(+1.39%)
Sep 14, 2020 5.886 5.886 5.812 5.812 814 -0.12(-1.99%)
Sep 11, 2020 5.798 5.938 5.798 5.930 8,416 -0.03(-0.54%)
Sep 10, 2020 5.963 5.963 5.963 5.963 510 -0.04(-0.69%)
Sep 09, 2020 5.916 6.004 5.658 6.004 3,367 +0.05(+0.87%)
Sep 08, 2020 5.871 5.976 5.871 5.952 4,467 +0.10(+1.76%)
Sep 04, 2020 5.887 5.887 5.794 5.849 2,443 -0.06(-0.97%)
Sep 03, 2020 5.907 5.907 5.907 5.907 542 +0.11(+1.84%)
Sep 02, 2020 5.820 5.875 5.732 5.800 2,547 -0.03(-0.47%)
Sep 01, 2020 5.827 5.827 5.827 5.827 1,556 +0.05(+0.89%)
Aug 31, 2020 5.827 5.827 5.776 5.776 5,380 -0.01(-0.25%)
Aug 28, 2020 5.766 6.004 5.766 5.790 2,579 +0.00(+0.00%)
Aug 27, 2020 5.776 5.790 5.775 5.790 1,673 +0.01(+0.19%)
Aug 26, 2020 5.717 5.779 5.717 5.779 1,554 -0.03(-0.44%)
Aug 25, 2020 5.717 5.827 5.717 5.805 3,401 +0.08(+1.34%)
Aug 24, 2020 5.827 5.827 5.728 5.728 2,401 -0.04(-0.69%)
Aug 21, 2020 5.820 5.820 5.750 5.768 8,823 +0.01(+0.13%)
Aug 20, 2020 5.761 5.801 5.761 5.761 1,046 -0.07(-1.14%)
Aug 19, 2020 5.717 5.857 5.717 5.827 4,711 +0.06(+0.96%)
Aug 18, 2020 5.894 5.894 5.695 5.772 6,612 -0.25(-4.10%)
Aug 17, 2020 6.173 6.173 6.019 6.019 2,792 +0.10(+1.62%)
Aug 14, 2020 6.078 6.372 5.923 5.923 5,701 -0.02(-0.37%)
Aug 13, 2020 6.396 6.396 5.945 5.945 2,736 -0.24(-3.93%)
Aug 12, 2020 6.277 6.306 6.151 6.188 6,079 -0.08(-1.29%)
Aug 11, 2020 5.901 6.336 5.901 6.269 11,402 -0.01(-0.17%)
Aug 10, 2020 6.608 6.630 5.945 6.280 16,437 -0.14(-2.24%)
Aug 07, 2020 5.643 6.549 5.643 6.424 17,239 +0.16(+2.59%)
Aug 06, 2020 6.358 6.358 6.056 6.262 24,952 -0.04(-0.70%)
Aug 05, 2020 6.262 6.630 6.225 6.306 33,034 +0.06(+0.88%)
Aug 04, 2020 6.056 6.431 5.945 6.251 36,584 +0.36(+6.06%)
Aug 03, 2020 5.899 6.468 5.604 5.894 38,906 +0.15(+2.56%)
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%)
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.