Cresud SACIF y A (CRESY)

CRESY
🏛️ Vereinigte Staaten →
9.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4.78 4.83 4.72 4.72 0.0M
2021-12-30 4.61 4.87 4.61 4.77 0.1M
2021-12-29 4.73 4.78 4.60 4.60 0.1M
2021-12-28 4.70 4.84 4.64 4.70 0.1M
2021-12-27 4.73 4.83 4.68 4.72 0.1M
2021-12-23 4.83 4.90 4.75 4.75 0.1M
2021-12-22 4.69 4.82 4.65 4.81 0.1M
2021-12-21 4.74 4.80 4.57 4.64 0.1M
2021-12-20 4.62 4.70 4.56 4.62 0.1M
2021-12-17 4.66 4.80 4.59 4.71 0.1M
2021-12-16 4.66 4.73 4.63 4.67 0.1M
2021-12-15 4.73 4.78 4.57 4.65 0.1M
2021-12-14 4.95 4.98 4.71 4.76 0.2M
2021-12-13 4.95 5.03 4.80 5.00 0.2M
2021-12-10 5.05 5.17 4.96 5.17 0.1M
2021-12-09 5.02 5.08 4.88 5.00 0.1M
2021-12-08 4.91 5.12 4.89 5.05 0.1M
2021-12-07 4.89 4.92 4.82 4.92 0.1M
2021-12-06 4.61 4.81 4.53 4.74 0.1M
2021-12-03 4.64 4.74 4.50 4.57 0.1M
2021-12-02 4.83 4.83 4.53 4.71 0.1M
2021-12-01 4.52 4.70 4.45 4.56 0.2M
2021-11-30 4.49 4.50 4.27 4.44 0.3M
2021-11-29 4.58 4.65 4.46 4.49 0.2M
2021-11-26 4.50 4.64 4.28 4.49 0.2M
2021-11-24 4.53 4.59 4.46 4.59 0.1M
2021-11-23 4.50 4.57 4.46 4.52 0.1M
2021-11-22 4.61 4.61 4.35 4.48 0.2M
2021-11-19 4.81 4.94 4.47 4.55 0.4M
2021-11-18 4.93 5.08 4.70 4.89 0.2M
2021-11-17 5.10 5.10 4.85 4.93 0.2M
2021-11-16 5.11 5.11 4.96 5.01 0.2M
2021-11-15 5.17 5.23 5.00 5.05 0.1M
2021-11-12 5.12 5.14 4.99 5.13 0.2M
2021-11-11 5.24 5.24 5.05 5.10 0.1M
2021-11-10 5.28 5.28 5.06 5.16 0.2M
2021-11-09 5.20 5.29 5.20 5.25 0.1M
2021-11-08 5.30 5.38 5.19 5.19 0.1M
2021-11-05 5.18 5.31 5.15 5.27 0.1M
2021-11-04 5.26 5.28 5.10 5.15 0.1M
2021-11-03 5.28 5.30 5.20 5.26 0.1M
2021-11-02 5.30 5.30 5.25 5.25 0.1M
2021-11-01 5.29 5.42 5.28 5.32 0.1M
2021-10-29 5.47 5.47 5.24 5.30 0.1M
2021-10-28 5.55 5.60 5.44 5.49 0.1M
2021-10-27 5.59 5.62 5.51 5.52 0.1M
2021-10-26 5.59 5.68 5.55 5.57 0.1M
2021-10-25 5.61 5.75 5.57 5.60 0.1M
2021-10-22 5.80 5.80 5.57 5.64 0.1M
2021-10-21 5.83 5.91 5.75 5.79 0.1M
2021-10-20 5.70 5.90 5.65 5.85 0.2M
2021-10-19 5.74 5.75 5.61 5.66 0.1M
2021-10-18 5.60 5.69 5.56 5.67 0.2M
2021-10-15 5.53 5.63 5.44 5.58 0.1M
2021-10-14 5.15 5.45 5.10 5.44 0.2M
2021-10-13 5.29 5.29 5.01 5.04 0.1M
2021-10-12 5.23 5.28 5.16 5.21 0.1M
2021-10-11 4.99 5.35 4.99 5.18 0.1M
2021-10-08 4.96 5.11 4.96 5.04 0.1M
2021-10-07 4.96 5.08 4.88 5.00 0.1M
2021-10-06 5.04 5.08 4.91 5.01 0.1M
2021-10-05 5.09 5.28 5.08 5.15 0.1M
2021-10-04 4.98 5.17 4.96 5.16 0.1M
2021-10-01 4.92 5.03 4.91 4.93 0.1M
2021-09-30 4.85 4.95 4.78 4.85 0.2M
2021-09-29 4.97 4.97 4.78 4.86 0.1M
2021-09-28 4.97 5.18 4.90 4.90 0.1M
2021-09-27 4.91 5.07 4.85 5.07 0.1M
2021-09-24 5.00 5.07 4.85 4.91 0.1M
2021-09-23 5.00 5.12 4.95 5.05 0.1M
2021-09-22 4.96 5.08 4.94 4.97 0.1M
2021-09-21 4.90 5.09 4.82 4.93 0.1M
2021-09-20 5.07 5.07 4.77 4.86 0.3M
2021-09-17 5.68 5.68 5.17 5.19 0.3M
2021-09-16 5.72 5.72 5.35 5.47 0.2M
2021-09-15 5.75 5.79 5.38 5.46 0.2M
2021-09-14 5.65 5.68 5.41 5.46 0.1M
2021-09-13 5.80 5.80 5.47 5.59 0.2M
2021-09-10 5.61 5.62 5.26 5.33 0.1M
2021-09-09 5.63 5.73 5.53 5.53 0.1M
2021-09-08 5.84 5.88 5.53 5.65 0.1M
2021-09-07 5.61 5.93 5.53 5.85 0.1M
2021-09-03 5.72 5.78 5.58 5.61 0.0M
2021-09-02 5.76 5.87 5.70 5.70 0.0M
2021-09-01 5.83 5.92 5.69 5.72 0.1M
2021-08-31 5.94 6.05 5.71 5.82 0.1M
2021-08-30 5.70 5.95 5.55 5.92 0.2M
2021-08-27 5.49 5.69 5.49 5.67 0.2M
2021-08-26 5.54 5.59 5.39 5.49 0.1M
2021-08-25 5.62 5.65 5.46 5.49 0.1M
2021-08-24 5.46 5.67 5.42 5.61 0.1M
2021-08-23 5.38 5.44 5.33 5.41 0.2M
2021-08-20 5.25 5.49 5.17 5.32 0.1M
2021-08-19 5.32 5.42 5.13 5.13 0.4M
2021-08-18 5.61 5.71 5.40 5.45 0.2M
2021-08-17 5.75 5.75 5.39 5.64 0.2M
2021-08-16 5.85 5.89 5.75 5.76 0.1M
2021-08-13 6.02 6.09 5.85 5.89 0.1M
2021-08-12 5.86 6.18 5.70 6.05 0.3M
2021-08-11 6.02 6.02 5.84 5.88 0.2M
2021-08-10 6.00 6.12 5.91 6.02 0.0M
2021-08-09 6.14 6.20 5.92 6.00 0.1M
2021-08-06 6.31 6.31 6.03 6.14 0.1M
2021-08-05 6.27 6.33 6.22 6.23 0.1M
2021-08-04 6.21 6.21 6.11 6.20 0.0M
2021-08-03 6.37 6.49 6.10 6.19 0.1M
2021-08-02 6.35 6.44 6.30 6.35 0.1M
2021-07-30 6.49 6.51 6.21 6.29 0.1M
2021-07-29 6.45 6.49 6.35 6.45 0.1M
2021-07-28 6.28 6.42 6.10 6.33 0.1M
2021-07-27 6.38 6.40 6.10 6.18 0.1M
2021-07-26 6.29 6.55 6.29 6.40 0.1M
2021-07-23 6.57 6.57 6.34 6.35 0.0M
2021-07-22 6.50 6.61 6.38 6.50 0.2M
2021-07-21 6.11 6.42 6.11 6.41 0.1M
2021-07-20 5.97 6.13 5.86 6.07 0.1M
2021-07-19 6.14 6.14 5.64 5.86 0.4M
2021-07-16 6.48 6.48 6.31 6.31 0.1M
2021-07-15 6.51 6.62 6.39 6.48 0.1M
2021-07-14 6.79 6.84 6.46 6.60 0.1M
2021-07-13 6.50 6.75 6.43 6.72 0.1M
2021-07-12 6.71 6.74 6.51 6.56 0.1M
2021-07-09 6.56 6.85 6.50 6.79 0.2M
2021-07-08 6.24 6.53 6.15 6.50 0.1M
2021-07-07 6.36 6.44 6.08 6.35 0.2M
2021-07-06 6.60 6.60 6.24 6.38 0.2M
2021-07-02 6.19 6.60 6.08 6.53 0.2M
2021-07-01 6.05 6.26 6.05 6.20 0.2M
2021-06-30 5.90 6.01 5.70 5.98 0.4M
2021-06-29 5.80 5.95 5.65 5.91 0.2M
2021-06-28 6.11 6.14 5.80 5.82 0.2M
2021-06-25 6.28 6.38 6.00 6.08 0.2M
2021-06-24 6.29 6.42 6.24 6.27 0.1M
2021-06-23 6.22 6.35 6.14 6.26 0.1M
2021-06-22 6.28 6.29 6.03 6.20 0.2M
2021-06-21 6.34 6.35 6.15 6.22 0.1M
2021-06-18 6.36 6.38 6.21 6.26 0.1M
2021-06-17 6.82 6.84 6.34 6.41 0.3M
2021-06-16 6.93 7.04 6.79 6.89 0.1M
2021-06-15 7.17 7.23 6.78 6.94 0.2M
2021-06-14 7.10 7.20 7.05 7.14 0.1M
2021-06-11 7.19 7.20 6.93 7.06 0.1M
2021-06-10 7.24 7.45 7.06 7.17 0.1M
2021-06-09 7.02 7.35 7.02 7.24 0.2M
2021-06-08 7.30 7.30 6.91 7.00 0.3M
2021-06-07 6.84 7.29 6.83 7.29 0.3M
2021-06-04 7.05 7.09 6.63 6.79 0.2M
2021-06-03 6.68 7.04 6.62 6.95 0.4M
2021-06-02 6.48 6.69 6.40 6.64 0.2M
2021-06-01 6.35 6.57 6.27 6.41 0.2M
2021-05-28 6.27 6.48 6.25 6.29 0.1M
2021-05-27 6.42 6.42 6.15 6.24 0.2M
2021-05-26 6.19 6.49 6.10 6.39 0.2M
2021-05-25 6.54 6.59 6.03 6.13 0.2M
2021-05-24 6.67 6.79 6.32 6.48 0.2M
2021-05-21 6.99 7.00 6.51 6.60 0.2M
2021-05-20 6.68 6.97 6.68 6.90 0.2M
2021-05-19 7.30 7.30 6.59 6.68 0.3M
2021-05-18 7.43 7.55 7.00 7.03 0.3M
2021-05-17 6.82 7.50 6.78 7.40 0.5M
2021-05-14 6.30 6.78 6.29 6.70 0.2M
2021-05-13 6.33 6.42 6.10 6.25 0.1M
2021-05-12 6.46 6.52 6.25 6.28 0.2M
2021-05-11 6.68 6.85 6.48 6.55 0.3M
2021-05-10 6.40 6.81 6.40 6.69 0.5M
2021-05-07 6.36 6.75 6.25 6.35 0.6M
2021-05-06 5.76 6.12 5.64 6.05 0.8M
2021-05-05 5.68 5.77 5.60 5.70 0.3M
2021-05-04 5.53 5.70 5.38 5.70 0.2M
2021-05-03 5.68 5.74 5.53 5.58 0.2M
2021-04-30 5.45 5.66 5.42 5.63 0.1M
2021-04-29 5.70 5.70 5.48 5.53 0.2M
2021-04-28 5.66 5.80 5.54 5.64 0.1M
2021-04-27 5.70 5.87 5.60 5.62 0.2M
2021-04-26 5.52 5.70 5.52 5.68 0.2M
2021-04-23 5.46 5.58 5.41 5.50 0.1M
2021-04-22 5.54 5.60 5.31 5.43 0.1M
2021-04-21 5.44 5.55 5.37 5.53 0.1M
2021-04-20 5.69 5.69 5.36 5.45 0.1M
2021-04-19 5.70 5.74 5.60 5.66 0.1M
2021-04-16 5.67 5.74 5.59 5.69 0.1M
2021-04-15 5.65 5.87 5.55 5.70 0.2M
2021-04-14 5.72 5.94 5.56 5.61 0.1M
2021-04-13 5.94 6.15 5.66 5.71 0.4M
2021-04-12 5.95 6.08 5.83 5.92 0.3M
2021-04-09 5.77 6.09 5.75 5.87 0.3M
2021-04-08 5.70 5.79 5.64 5.70 0.1M
2021-04-07 5.75 5.94 5.58 5.61 0.2M
2021-04-06 5.54 5.83 5.54 5.71 0.3M
2021-04-05 5.49 5.64 5.40 5.54 0.2M
2021-04-01 5.29 5.49 5.20 5.46 0.2M
2021-03-31 5.25 5.33 5.11 5.22 0.2M
2021-03-30 5.29 5.43 5.20 5.25 0.2M
2021-03-29 5.12 5.34 5.07 5.18 0.4M
2021-03-26 4.64 5.01 4.64 4.83 0.2M
2021-03-25 4.55 4.68 4.45 4.64 0.1M
2021-03-24 4.75 4.81 4.55 4.56 0.2M
2021-03-23 4.85 5.02 4.69 4.74 0.2M
2021-03-22 4.75 4.85 4.65 4.83 0.1M
2021-03-19 4.66 4.79 4.62 4.75 0.1M
2021-03-18 4.91 4.97 4.62 4.66 0.1M
2021-03-17 4.95 4.99 4.85 4.89 0.2M
2021-03-16 5.17 5.33 4.93 5.01 0.2M
2021-03-15 4.94 5.28 4.85 5.11 0.6M
2021-03-12 4.87 4.94 4.82 4.90 0.1M
2021-03-11 4.74 4.94 4.65 4.87 0.2M
2021-03-10 4.73 4.77 4.60 4.70 0.1M
2021-03-09 4.57 4.72 4.44 4.62 0.2M
2021-03-08 4.23 4.76 4.00 4.40 0.6M
2021-03-05 4.73 4.78 4.34 4.46 0.2M
2021-03-04 4.64 4.72 4.30 4.55 0.5M
2021-03-03 4.85 4.93 4.62 4.68 0.5M
2021-03-02 4.99 4.99 4.80 4.83 0.3M
2021-03-01 5.12 5.17 4.85 4.98 0.3M
2021-02-26 5.13 5.24 4.82 5.07 0.3M
2021-02-25 5.35 5.50 5.15 5.27 0.3M
2021-02-24 5.41 5.47 5.18 5.37 0.3M
2021-02-23 5.10 5.21 4.88 5.17 0.3M
2021-02-22 5.22 5.36 5.06 5.11 0.3M
2021-02-19 5.42 5.47 5.21 5.22 0.2M
2021-02-18 5.85 5.89 5.31 5.34 0.4M
2021-02-17 5.79 5.92 5.55 5.88 0.3M
2021-02-16 5.69 5.99 5.50 5.90 0.4M
2021-02-12 5.26 5.54 4.99 5.51 0.5M
2021-02-11 5.42 5.56 5.05 5.14 0.5M
2021-02-10 5.49 5.66 5.24 5.45 0.3M
2021-02-09 5.46 5.50 5.25 5.47 0.2M
2021-02-08 5.12 5.56 5.12 5.42 0.4M
2021-02-05 5.43 5.48 5.07 5.10 0.1M
2021-02-04 5.35 5.46 5.15 5.25 0.1M
2021-02-03 5.15 5.46 5.14 5.32 0.1M
2021-02-02 5.20 5.31 5.08 5.14 0.2M
2021-02-01 4.99 5.21 4.83 5.19 0.2M
2021-01-29 5.01 5.01 4.78 4.82 0.2M
2021-01-28 4.97 5.21 4.81 4.81 0.4M
2021-01-27 5.44 5.50 4.90 4.99 0.4M
2021-01-26 5.19 5.45 5.18 5.42 0.2M
2021-01-25 5.28 5.45 5.05 5.14 0.3M
2021-01-22 5.32 5.38 5.16 5.31 0.2M
2021-01-21 5.83 5.83 5.30 5.37 0.4M
2021-01-20 6.45 6.48 5.74 5.76 0.6M
2021-01-19 6.12 6.48 6.09 6.39 0.5M
2021-01-15 5.57 5.90 5.37 5.84 0.3M
2021-01-14 5.40 5.58 5.36 5.52 0.2M
2021-01-13 5.50 5.54 5.25 5.35 0.3M
2021-01-12 5.00 5.55 4.95 5.48 1.0M
2021-01-11 4.63 4.87 4.56 4.87 0.3M
2021-01-08 4.77 4.79 4.60 4.69 0.1M
2021-01-07 4.70 4.79 4.60 4.77 0.2M
2021-01-06 4.69 4.81 4.47 4.51 0.2M
2021-01-05 4.38 4.68 4.31 4.67 0.2M
2021-01-04 4.85 4.85 4.37 4.40 0.3M