Echtzeit-Aktienkurs IRSA Propiedades Comerciale S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur IRSA Propiedades Comerciale S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,67 | 10,67 | 10,62 | 10,62 | -1,71% | - |
| 25.02.2021 | 10,94 | 11,44 | 0,00 | 10,80 | 2,13% | - |
| 24.02.2021 | 10,22 | 10,89 | 10,22 | 10,58 | 1,29% | - |
| 23.02.2021 | 10,47 | 11,06 | 9,99 | 10,44 | -3,15% | - |
| 22.02.2021 | 10,78 | 10,78 | 10,78 | 10,78 | -1,55% | - |
| 19.02.2021 | 10,48 | 11,68 | 10,48 | 10,95 | -1,22% | - |
| 18.02.2021 | 10,76 | 11,67 | 10,67 | 11,09 | -1,99% | - |
| 17.02.2021 | 11,55 | 12,15 | 11,05 | 11,31 | 0,58% | - |
| 16.02.2021 | 10,87 | 11,58 | 10,87 | 11,25 | 0,63% | - |
| 12.02.2021 | 10,41 | 11,70 | 10,41 | 11,18 | 8,28% | - |
| 11.02.2021 | 10,67 | 10,67 | 9,87 | 10,32 | -1,71% | - |
| 10.02.2021 | 10,19 | 10,96 | 9,70 | 10,50 | 1,45% | - |
| 09.02.2021 | 10,00 | 10,71 | 10,00 | 10,35 | 0,15% | - |
| 08.02.2021 | 10,33 | 10,71 | 10,00 | 10,34 | 5,78% | - |
| 05.02.2021 | 10,16 | 10,19 | 9,53 | 9,77 | -1,76% | - |
| 04.02.2021 | 9,96 | 10,18 | 9,64 | 9,95 | 2,53% | - |
| 03.02.2021 | 9,68 | 9,88 | 9,43 | 9,70 | 1,15% | - |
| 02.02.2021 | 9,73 | 9,73 | 9,52 | 9,59 | 0,79% | - |
| 01.02.2021 | 9,61 | 9,78 | 9,22 | 9,52 | 4,96% | - |
| 29.01.2021 | 9,09 | 9,63 | 9,05 | 9,07 | -1,68% | - |
| 28.01.2021 | 9,43 | 9,49 | 8,86 | 9,22 | 1,15% | - |
| 27.01.2021 | 8,97 | 9,53 | 8,91 | 9,12 | -0,60% | - |
| 26.01.2021 | 9,22 | 9,71 | 9,12 | 9,17 | -1,34% | - |
| 25.01.2021 | 9,54 | 9,57 | 9,06 | 9,30 | -0,48% | - |
| 22.01.2021 | 9,27 | 9,86 | 9,27 | 9,34 | 0,27% | - |
| 21.01.2021 | 9,58 | 9,73 | 9,09 | 9,32 | -3,72% | - |
| 20.01.2021 | 9,76 | 10,13 | 9,23 | 9,68 | -0,46% | - |
| 19.01.2021 | 9,95 | 10,20 | 9,49 | 9,72 | -1,07% | - |
| 15.01.2021 | 9,98 | 9,98 | 9,19 | 9,83 | -1,21% | - |
| 14.01.2021 | 10,03 | 10,25 | 9,60 | 9,95 | 2,79% | - |
| 13.01.2021 | 9,72 | 10,50 | 9,68 | 9,68 | -3,01% | - |
| 12.01.2021 | 9,43 | 10,47 | 9,41 | 9,98 | 5,56% | - |
| 11.01.2021 | 9,75 | 9,81 | 9,45 | 9,45 | 1,50% | - |
| 08.01.2021 | 9,74 | 9,74 | 9,11 | 9,31 | 0,92% | - |
| 07.01.2021 | 9,14 | 9,56 | 9,05 | 9,23 | -1,76% | - |
| 06.01.2021 | 9,00 | 9,79 | 8,57 | 9,39 | 0,00% | - |
| 05.01.2021 | 9,31 | 9,64 | 8,97 | 9,39 | 2,12% | - |
| 04.01.2021 | 9,57 | 9,57 | 9,20 | 9,20 | 0,77% | - |
| 31.12.2020 | 9,41 | 9,42 | 8,91 | 9,13 | -0,76% | - |
| 30.12.2020 | 9,60 | 9,60 | 8,56 | 9,20 | -0,70% | - |
| 29.12.2020 | 9,02 | 9,45 | 9,02 | 9,26 | 3,06% | - |
| 28.12.2020 | 8,96 | 9,21 | 8,82 | 8,99 | -11,74% | - |
| 24.12.2020 | 8,99 | 10,18 | 8,52 | 10,18 | 13,81% | - |
| 23.12.2020 | 9,28 | 9,71 | 8,73 | 8,95 | -1,11% | - |
| 22.12.2020 | 9,27 | 9,61 | 8,74 | 9,05 | -3,21% | - |
| 21.12.2020 | 9,22 | 10,02 | 9,11 | 9,35 | -6,17% | - |
| 18.12.2020 | 9,55 | 10,25 | 9,55 | 9,96 | -1,58% | - |
| 17.12.2020 | 9,32 | 10,27 | 9,32 | 10,12 | 0,90% | - |
| 16.12.2020 | 9,89 | 10,03 | 9,48 | 10,03 | 0,50% | - |
| 15.12.2020 | 10,43 | 10,43 | 9,82 | 9,98 | -1,14% | - |
| 14.12.2020 | 10,09 | 10,41 | 10,07 | 10,10 | 0,80% | - |
| 11.12.2020 | 10,02 | 10,52 | 9,76 | 10,02 | 1,06% | - |
| 10.12.2020 | 10,19 | 10,36 | 9,85 | 9,91 | -4,99% | - |
| 09.12.2020 | 10,87 | 10,87 | 9,78 | 10,43 | 4,82% | - |
| 08.12.2020 | 9,48 | 11,50 | 9,29 | 9,95 | 4,24% | - |
| 07.12.2020 | 9,96 | 10,08 | 9,40 | 9,55 | 1,01% | - |
| 04.12.2020 | 9,75 | 10,31 | 9,40 | 9,45 | 2,55% | - |
| 03.12.2020 | 9,84 | 10,41 | 7,23 | 9,22 | 4,30% | - |
| 02.12.2020 | 10,00 | 11,50 | 8,84 | 8,84 | -12,31% | - |
| 01.12.2020 | 10,41 | 10,54 | 9,91 | 10,08 | -3,50% | - |
| 30.11.2020 | 10,84 | 10,89 | 9,99 | 10,44 | -2,25% | - |
| 27.11.2020 | 10,73 | 11,00 | 9,23 | 10,68 | 0,80% | - |
| 25.11.2020 | 10,74 | 10,74 | 10,60 | 10,60 | -5,86% | - |
| 24.11.2020 | 12,48 | 12,86 | 11,14 | 11,26 | -15,44% | - |
| 23.11.2020 | 11,81 | 14,59 | 10,93 | 13,31 | -7,09% | - |
| 20.11.2020 | 14,33 | 14,76 | 14,18 | 14,33 | 5,18% | - |
| 19.11.2020 | 13,02 | 14,40 | 13,02 | 13,62 | -2,54% | - |
| 18.11.2020 | 13,63 | 13,98 | 12,16 | 13,98 | 0,72% | - |
| 17.11.2020 | 12,25 | 14,89 | 12,00 | 13,88 | 26,25% | - |
| 16.11.2020 | 10,49 | 11,08 | 10,13 | 10,99 | 16,30% | - |
| 13.11.2020 | 8,68 | 9,85 | 8,45 | 9,45 | 7,82% | - |
| 12.11.2020 | 9,35 | 9,57 | 8,54 | 8,77 | -4,16% | - |
| 11.11.2020 | 8,48 | 9,64 | 8,29 | 9,15 | 9,59% | - |
| 10.11.2020 | 8,29 | 8,35 | 8,01 | 8,35 | -2,51% | - |
| 09.11.2020 | 9,41 | 9,41 | 8,56 | 8,56 | 1,72% | - |
| 06.11.2020 | 8,42 | 8,73 | 8,36 | 8,42 | 1,63% | - |
| 05.11.2020 | 9,20 | 9,20 | 8,23 | 8,28 | 0,42% | - |
| 04.11.2020 | 8,17 | 9,02 | 8,00 | 8,25 | -1,26% | - |
| 03.11.2020 | 9,45 | 10,27 | 8,04 | 8,35 | -5,17% | - |
| 02.11.2020 | 7,90 | 8,81 | 7,83 | 8,81 | 11,03% | - |
| 30.10.2020 | 7,60 | 7,93 | 7,58 | 7,93 | 0,83% | - |
| 29.10.2020 | 7,46 | 7,87 | 7,46 | 7,87 | 0,96% | - |
| 27.10.2020 | 7,60 | 7,79 | 7,60 | 7,79 | -3,59% | - |
| 26.10.2020 | 8,03 | 8,09 | 8,03 | 8,08 | 3,52% | - |
| 23.10.2020 | 7,65 | 8,09 | 7,64 | 7,81 | -0,06% | - |
| 22.10.2020 | 7,41 | 7,96 | 7,32 | 7,81 | 2,70% | - |
| 21.10.2020 | 7,38 | 7,78 | 7,11 | 7,61 | 2,77% | - |
| 20.10.2020 | 7,62 | 7,62 | 7,11 | 7,40 | -0,94% | - |
| 19.10.2020 | 7,51 | 7,97 | 7,11 | 7,47 | -4,96% | - |
| 16.10.2020 | 7,76 | 7,86 | 7,33 | 7,86 | 2,08% | - |
| 15.10.2020 | 7,70 | 8,07 | 7,50 | 7,70 | -3,63% | - |
| 14.10.2020 | 7,76 | 8,09 | 7,60 | 7,99 | 2,63% | - |
| 13.10.2020 | 7,48 | 8,06 | 7,26 | 7,79 | 7,31% | - |
| 12.10.2020 | 7,47 | 7,47 | 7,26 | 7,26 | -6,21% | - |
| 09.10.2020 | 7,01 | 7,89 | 6,85 | 7,74 | 8,18% | - |
| 08.10.2020 | 7,64 | 7,64 | 7,01 | 7,15 | 1,78% | - |
| 07.10.2020 | 6,88 | 7,35 | 6,85 | 7,03 | -0,85% | - |
| 06.10.2020 | 7,84 | 7,84 | 6,93 | 7,09 | -3,87% | - |
| 05.10.2020 | 7,31 | 7,52 | 7,04 | 7,37 | -4,04% | - |
| 02.10.2020 | 7,30 | 8,02 | 7,30 | 7,68 | 0,59% | - |