Quantcast

IRSA Propiedades Comerciales S.A. American Depositary Shares Historical Stock Prices

IRCP 
$31.89
*  
0.865
2.79%
Get IRCP Alerts
*Delayed - data as of Jul. 17, 2018  -  Find a broker to begin trading IRCP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    IRCP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.90 31.9997 31 31.89 5,620
07/16/2018 31.4 31.4 31 31.025 16,293
07/13/2018 31.25 31.75 31 31.4 10,016
07/12/2018 31.12 31.12 31.12 31.12 109
07/11/2018 31.38 32.25 31 32.25 10,559
07/10/2018 30.374 31.5 30.368 31 10,845
07/09/2018 30.95 31.445 30.01 30.01 21,609
07/06/2018 30.5 30.5 30.01 30.21 1,489
07/05/2018 28.2 30.19 27.29 30.19 3,800
07/03/2018 29.74 30.2 29.65 30.2 5,048
07/02/2018 30.5 30.5 30.06 30.06 1,006
06/29/2018 31.63 33 30 30.99 11,393
06/28/2018 32.4 34.5502 31.49 32.3 15,491
06/27/2018 32.26 32.6203 31.76 31.97 3,719
06/26/2018 31.45 32.39 31.3 32.01 4,503
06/25/2018 32.5 32.5 31.35 31.7 3,043
06/22/2018 32.28 33.14 32 33.01 11,264
06/21/2018 33.999 33.999 32.47 32.5 35,936
06/20/2018 29.7 32.97 29.69 31.16 11,395
06/19/2018 29.61 31.5 27.5496 30.09 15,090
06/18/2018 30.89 30.89 28.26 30.1 4,035
06/15/2018 33 33 30.4885 30.63 5,059
06/14/2018 34.3 36 31.03 32 8,231
06/13/2018 34.925 34.925 34.925 34.925 216
06/12/2018 35.175 35.175 34.8 34.8 731
06/11/2018 36.02 36.35 35.985 35.9899 4,435
06/08/2018 36.01 36.8 36 36.47 2,848
06/07/2018 34.21 35.89 34.21 35 7,049
06/06/2018 34.24 37.295 34.01 34.01 13,085
06/05/2018 34.9 36 31.9531 34.25 5,939
06/04/2018 33.05 35.11 31.7997 33.22 4,694
06/01/2018 32.83 33 32.83 33 21,395
05/31/2018 33 33 32 32.16 9,853
05/30/2018 32.774 33.5 32 32.25 22,593
05/29/2018 33 33.44 32 32.97 8,732
05/25/2018 33.01 33.35 32.7497 32.98 84,761
05/24/2018 33.5 38.39 31.1 33 37,849
05/23/2018 33.99 33.99 32.7247 33.5 38,072
05/22/2018 35.0637 35.0637 35.0637 35.0637 262
05/21/2018 36.1009 36.8603 34.05 35.29 11,708
05/18/2018 33.9 35.5 33.0347 35.5 10,644
05/17/2018 35.5 35.5 35.5 35.5 00
05/16/2018 35 37.49 35 35.5 15,693
05/15/2018 35 36.28 33.81 34.53 13,174
05/14/2018 38.07 38.07 34.99 34.99 3,524
05/11/2018 38 38.8 37.8 37.96 53,855
05/10/2018 38.5 38.5 38.35 38.35 711
05/09/2018 39.71 39.71 38.475 38.5 5,145
05/08/2018 39.2 40.41 37.86 38.27 6,061
05/07/2018 39.58 41.599 39 41.51 5,878
05/04/2018 41.99 42.94 41.51 41.51 1,222
05/03/2018 44 44 42 42 6,805
05/02/2018 44.98 44.98 43.014 43.94 4,787
05/01/2018 45.04 45.04 43.75 44.1 515
04/30/2018 45.5 45.5 43.02 45.49 16,238
04/27/2018 45.5 45.5 45.5 45.5 00
04/26/2018 45.51 45.51 45.5 45.5 1,197
04/25/2018 45.6 45.62 44 45.62 4,015
04/24/2018 45.93 45.93 45.85 45.85 203
04/23/2018 46.68 46.68 45.5 46 4,464
04/20/2018 45.54 46.2453 45.5 46.0003 3,133
04/19/2018 46.2 46.8747 46.19 46.8747 3,205
04/18/2018 46.6 46.6 46.2 46.2 422
04/17/2018 46.85 47.05 46.816 47.005 5,596
04/16/2018 46.49 46.49 46 46.24 863
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio