Breaking News Bar

Business News and Information

Irsa Propiedades Ads (NQ: IRCP )

9.400 USD +0.060 (+0.64%)
Official Closing Price Updated: 7:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 9.250 9.640 9.250 9.400 8,700 +0.06(+0.64%)
Jan 21, 2021 9.490 9.550 9.290 9.340 6,710 -0.21(-2.20%)
Jan 20, 2021 9.900 10.28 9.280 9.550 27,625 -0.37(-3.73%)
Jan 19, 2021 10.17 10.17 9.340 9.920 21,779 -0.05(-0.50%)
Jan 15, 2021 10.01 10.02 9.600 9.970 10,800 -0.03(-0.30%)
Jan 14, 2021 9.910 10.25 9.810 10.00 11,957 +0.01(+0.10%)
Jan 13, 2021 10.06 10.25 9.800 9.990 9,685 +0.10(+1.01%)
Jan 12, 2021 9.870 10.10 9.500 9.890 24,962 +0.11(+1.12%)
Jan 11, 2021 9.400 9.780 9.210 9.780 17,097 +0.42(+4.54%)
Jan 08, 2021 9.500 9.730 8.500 9.355 218,200 -0.03(-0.27%)
Jan 07, 2021 9.690 9.690 9.010 9.380 5,819 +0.01(+0.11%)
Jan 06, 2021 9.430 9.710 9.020 9.370 20,896 +0.06(+0.64%)
Jan 05, 2021 9.240 9.490 9.000 9.310 14,598 +0.11(+1.20%)
Jan 04, 2021 9.440 9.470 9.140 9.200 9,546 +0.03(+0.33%)
Dec 31, 2020 9.170 9.170 9.170 19,009 -0.23(-2.45%)
Dec 30, 2020 9.170 9.490 8.760 9.400 19,009 -0.10(-1.05%)
Dec 29, 2020 8.960 9.500 8.960 9.500 9,235 +0.54(+6.03%)
Dec 28, 2020 8.800 9.045 8.800 8.960 10,564 +0.18(+2.05%)
Dec 24, 2020 9.110 9.150 8.670 8.780 5,100 -0.33(-3.62%)
Dec 23, 2020 9.000 9.190 8.910 9.110 6,239 +0.12(+1.33%)
Dec 22, 2020 9.000 9.750 8.855 8.990 50,169 -0.15(-1.64%)
Dec 21, 2020 10.01 10.01 9.010 9.140 29,403 -0.86(-8.60%)
Dec 18, 2020 10.19 10.19 9.755 10.00 6,900 -0.01(-0.10%)
Dec 17, 2020 10.00 10.14 9.900 10.01 18,892 -0.07(-0.69%)
Dec 16, 2020 9.800 10.08 9.585 10.08 7,473 +0.26(+2.65%)
Dec 15, 2020 9.650 10.35 9.650 9.820 9,832 +0.01(+0.10%)
Dec 14, 2020 10.10 10.69 9.668 9.810 18,550 -0.26(-2.58%)
Dec 11, 2020 10.20 10.82 9.890 10.07 27,100 +0.09(+0.90%)
Dec 10, 2020 10.18 10.20 9.720 9.980 9,128 -0.17(-1.67%)
Dec 09, 2020 11.10 11.10 9.800 10.15 15,271 -0.29(-2.78%)
Dec 08, 2020 9.710 10.44 9.490 10.44 43,956 +0.90(+9.43%)
Dec 07, 2020 9.650 10.00 9.410 9.540 21,598 +0.09(+0.95%)
Dec 04, 2020 9.410 10.49 9.200 9.450 61,100 -0.11(-1.18%)
Dec 03, 2020 9.810 10.10 9.562 9.562 60,882 -0.36(-3.60%)
Dec 02, 2020 10.24 10.38 9.720 9.920 16,083 -0.25(-2.46%)
Dec 01, 2020 10.62 10.77 9.990 10.17 24,650 +0.17(+1.70%)
Nov 30, 2020 10.33 10.90 9.910 10.00 123,806 -0.58(-5.48%)
Nov 27, 2020 10.78 10.78 9.695 10.58 24,400 -0.42(-3.82%)
Nov 25, 2020 11.08 11.25 10.51 11.00 26,600 -0.45(-3.93%)
Nov 24, 2020 13.24 13.25 11.25 11.45 44,068 -1.80(-13.58%)
Nov 23, 2020 14.00 14.14 10.96 13.25 389,193 -1.24(-8.56%)
Nov 20, 2020 13.66 14.86 13.66 14.49 100,900 +0.80(+5.84%)
Nov 19, 2020 13.89 14.25 13.50 13.69 56,775 -0.20(-1.40%)
Nov 18, 2020 14.50 15.00 12.04 13.88 84,394 -0.12(-0.82%)
Nov 17, 2020 11.58 15.00 11.55 14.00 101,768 +2.95(+26.64%)
Nov 16, 2020 9.500 11.06 9.500 11.05 32,872 +1.63(+17.35%)
Nov 13, 2020 8.950 9.720 8.950 9.420 20,200 +0.78(+9.06%)
Nov 12, 2020 9.852 9.852 8.637 8.637 2,252 -0.71(-7.62%)
Nov 11, 2020 8.800 9.483 8.539 9.350 6,491 +0.79(+9.23%)
Nov 10, 2020 8.500 8.585 8.460 8.560 2,184 -0.24(-2.73%)
Nov 09, 2020 8.110 8.870 8.110 8.800 2,426 +0.63(+7.73%)
Nov 06, 2020 8.778 8.778 8.168 8.168 1,100 -0.27(-3.22%)
Nov 05, 2020 8.460 8.460 8.440 8.440 1,437 +0.13(+1.56%)
Nov 04, 2020 8.310 8.310 8.310 170 +0.00(+0.00%)
Nov 03, 2020 8.950 8.950 8.100 8.310 2,568 -0.68(-7.56%)
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.
 
bottom clear