IRSA Propiedades Comerciales S.A (IRCP) Historical Stock Data

2.48 ↓0.02 (-0.74%)

As of May 27, 2022, 1:50pm EST.

Historical Data

In the past 30 trading days, IRCP is down -0.09% a day on average. There have been 14 days where IRSA Propiedades Comerciales S.A closed green and 16 days where IRCP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	2.44	2.50	↑$0.06 (2.60%)	2.37	2.50	7.81K
2022-05-26	2.38	2.36	↓$0.02 (-0.84%)	2.29	2.62	18.33K
2022-05-25	2.54	2.36	↓$0.18 (-7.09%)	2.32	2.79	37.18K
2022-05-24	2.35	2.41	↑$0.06 (2.56%)	2.27	2.47	35.52K
2022-05-23	2.33	2.29	↓$0.04 (-1.72%)	2.27	2.40	40.70K
2022-05-20	2.50	2.34	↓$0.16 (-6.40%)	2.23	2.50	36.83K
2022-05-19	2.24	2.23	↓$0.01 (-0.45%)	2.23	2.30	6.49K
2022-05-18	2.24	2.23	↓$0.01 (-0.45%)	2.23	2.43	16.33K
2022-05-17	2.35	2.27	↓$0.08 (-3.40%)	2.23	2.44	41.09K
2022-05-16	2.30	2.37	↑$0.07 (3.20%)	2.27	2.40	31.79K
2022-05-13	2.18	2.30	↑$0.12 (5.43%)	2.18	2.34	34.98K
2022-05-12	2.28	2.24	↓$0.04 (-1.75%)	2.18	2.30	27.23K
2022-05-11	2.27	2.26	↓$0.01 (-0.44%)	2.23	2.30	15.06K
2022-05-10	2.12	2.23	↑$0.11 (5.19%)	2.12	2.25	38.85K
2022-05-09	2.25	2.19	↓$0.06 (-2.67%)	2.18	2.26	26.13K
2022-05-06	2.36	2.30	↓$0.06 (-2.54%)	2.29	2.36	20.54K
2022-05-05	2.41	2.36	↓$0.05 (-2.07%)	2.31	2.41	13.37K
2022-05-04	2.33	2.39	↑$0.06 (2.58%)	2.33	2.45	34.73K
2022-05-03	2.33	2.42	↑$0.09 (3.65%)	2.32	2.44	18.15K
2022-05-02	2.40	2.35	↓$0.05 (-2.08%)	2.30	2.43	22.66K
2022-04-29	2.38	2.43	↑$0.05 (2.10%)	2.36	2.47	44.58K
2022-04-28	2.41	2.41	↑$0.00 (0.00%)	2.41	2.46	96.21K
2022-04-27	2.41	2.43	↑$0.02 (0.83%)	2.36	2.47	31.20K
2022-04-26	2.54	2.50	↓$0.04 (-1.57%)	2.50	2.60	16.74K
2022-04-25	2.63	2.59	↓$0.04 (-1.52%)	2.53	2.63	18K
2022-04-22	2.61	2.64	↑$0.04 (1.34%)	2.56	2.73	49.74K
2022-04-21	2.82	2.76	↓$0.06 (-2.13%)	2.74	2.85	65.55K
2022-04-20	2.75	2.76	↑$0.01 (0.36%)	2.71	2.80	86.77K
2022-04-19	2.70	2.74	↑$0.04 (1.48%)	2.63	2.75	73.18K
2022-04-18	2.60	2.68	↑$0.08 (3.08%)	2.60	2.70	72.20K