Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 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 (%)
Apr 30, 2021 2.435 2.527 2.435 2.508 52,251 +0.05(+1.87%)
Apr 29, 2021 2.416 2.494 2.416 2.462 88,213 +0.03(+1.35%)
Apr 28, 2021 2.416 2.527 2.416 2.429 202,626 -0.02(-0.80%)
Apr 27, 2021 2.435 2.475 2.403 2.449 86,108 +0.06(+2.47%)
Apr 26, 2021 2.422 2.481 2.330 2.389 42,549 -0.05(-1.89%)
Apr 23, 2021 2.337 2.448 2.317 2.435 101,151 +0.09(+3.92%)
Apr 22, 2021 2.383 2.396 2.284 2.343 109,766 +0.01(+0.28%)
Apr 21, 2021 2.435 2.435 2.284 2.337 191,485 -0.11(-4.56%)
Apr 20, 2021 2.494 2.495 2.337 2.449 123,375 -0.03(-1.32%)
Apr 19, 2021 2.488 2.521 2.376 2.481 232,357 -0.01(-0.53%)
Apr 16, 2021 2.560 2.560 2.488 2.494 41,740 -0.07(-2.56%)
Apr 15, 2021 2.626 2.626 2.501 2.560 76,916 -0.12(-4.41%)
Apr 14, 2021 2.698 2.856 2.586 2.678 845,893 +0.00(+0.00%)
Apr 13, 2021 2.639 2.842 2.567 2.678 298,616 +0.04(+1.49%)
Apr 12, 2021 2.626 2.645 2.593 2.639 35,396 +0.04(+1.52%)
Apr 09, 2021 2.606 2.691 2.595 2.599 16,909 -0.03(-1.25%)
Apr 08, 2021 2.580 2.645 2.580 2.632 22,847 +0.05(+1.78%)
Apr 07, 2021 2.659 2.691 2.567 2.586 65,619 -0.10(-3.67%)
Apr 06, 2021 2.705 2.744 2.617 2.685 119,843 +0.08(+3.02%)
Apr 05, 2021 2.613 2.613 2.573 2.606 26,442 +0.03(+1.28%)
Apr 01, 2021 2.547 2.593 2.547 2.573 34,428 +0.02(+0.77%)
Mar 31, 2021 2.626 2.626 2.494 2.554 77,013 -0.07(-2.75%)
Mar 30, 2021 2.593 2.691 2.580 2.626 90,262 +0.05(+1.78%)
Mar 29, 2021 2.586 2.606 2.527 2.580 30,807 +0.05(+1.81%)
Mar 26, 2021 2.554 2.593 2.488 2.534 39,150 +0.03(+1.05%)
Mar 25, 2021 2.488 2.531 2.488 2.508 40,887 -0.03(-1.29%)
Mar 24, 2021 2.501 2.547 2.475 2.540 38,096 +0.04(+1.57%)
Mar 23, 2021 2.586 2.652 2.468 2.501 96,186 -0.10(-3.79%)
Mar 22, 2021 2.639 2.665 2.573 2.599 17,201 +0.01(+0.25%)
Mar 19, 2021 2.691 2.691 2.567 2.593 18,585 +0.00(+0.00%)
Mar 18, 2021 2.705 2.803 2.567 2.593 25,182 -0.17(-6.18%)
Mar 17, 2021 2.659 2.764 2.606 2.764 29,464 +0.10(+3.69%)
Mar 16, 2021 2.862 2.862 2.599 2.665 42,599 -0.18(-6.45%)
Mar 15, 2021 2.691 2.895 2.691 2.849 271,250 +0.18(+6.90%)
Mar 12, 2021 2.665 2.724 2.626 2.665 43,720 +0.00(+0.00%)
Mar 11, 2021 2.718 2.730 2.636 2.665 45,067 +0.01(+0.25%)
Mar 10, 2021 2.645 2.718 2.580 2.659 23,828 +0.07(+2.79%)
Mar 09, 2021 2.567 2.593 2.501 2.586 102,784 +0.07(+2.87%)
Mar 08, 2021 2.540 2.608 2.495 2.514 35,176 -0.07(-2.54%)
Mar 05, 2021 2.652 2.724 2.527 2.580 246,480 -0.07(-2.48%)
Mar 04, 2021 2.659 2.724 2.619 2.645 45,653 -0.04(-1.59%)
Mar 03, 2021 2.626 2.705 2.626 2.688 21,528 +0.02(+0.86%)
Mar 02, 2021 2.665 2.685 2.652 2.665 27,390 -0.02(-0.73%)
Mar 01, 2021 2.750 2.770 2.645 2.685 24,591 -0.04(-1.45%)
Feb 26, 2021 2.659 2.724 2.540 2.724 59,106 +0.03(+1.22%)
Feb 25, 2021 2.750 2.783 2.659 2.691 71,522 -0.10(-3.53%)
Feb 24, 2021 2.810 2.810 2.711 2.790 42,707 +0.00(+0.00%)
Feb 23, 2021 2.823 2.823 2.750 2.790 14,471 -0.01(-0.23%)
Feb 22, 2021 2.856 2.856 2.757 2.796 44,855 -0.01(-0.47%)
Feb 19, 2021 2.836 2.842 2.764 2.810 17,671 +0.05(+1.90%)
Feb 18, 2021 2.918 2.918 2.724 2.757 65,414 -0.20(-6.67%)
Feb 17, 2021 2.856 2.954 2.856 2.954 99,183 +0.11(+3.69%)
Feb 16, 2021 2.888 2.966 2.842 2.849 169,800 -0.05(-1.81%)
Feb 12, 2021 2.888 2.921 2.841 2.901 31,076 +0.04(+1.38%)
Feb 11, 2021 2.934 2.934 2.810 2.862 31,369 -0.05(-1.58%)
Feb 10, 2021 2.921 2.954 2.823 2.908 53,322 -0.01(-0.45%)
Feb 09, 2021 2.750 2.947 2.750 2.921 72,053 +0.13(+4.71%)
Feb 08, 2021 2.783 2.878 2.771 2.790 70,828 +0.02(+0.71%)
Feb 05, 2021 2.790 2.856 2.698 2.770 154,774 +0.05(+1.69%)
Feb 04, 2021 2.842 2.941 2.724 2.724 40,486 -0.12(-4.38%)
Feb 03, 2021 2.957 3.049 2.830 2.849 50,175 -0.01(-0.23%)
Feb 02, 2021 2.882 2.991 2.790 2.856 45,978 +0.05(+1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.