Cresud SACIF (CRESY)

CRESY
🏛️ Estados Unidos →
9.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 12.75 12.75 12.50 12.63 0.1M
2024-12-30 12.88 12.93 12.42 12.66 0.2M
2024-12-27 12.83 13.06 12.63 12.96 0.1M
2024-12-26 12.37 13.27 12.28 12.93 0.2M
2024-12-24 12.36 12.49 12.29 12.42 0.0M
2024-12-23 12.34 12.54 12.13 12.36 0.2M
2024-12-20 11.90 12.64 11.04 12.23 0.5M
2024-12-19 12.83 13.23 12.44 12.49 0.3M
2024-12-18 13.63 13.63 12.69 12.75 0.3M
2024-12-17 13.56 13.72 13.24 13.58 0.2M
2024-12-16 13.64 14.11 13.51 13.79 0.4M
2024-12-13 13.75 13.80 13.46 13.64 0.2M
2024-12-12 14.18 14.23 13.39 13.70 0.4M
2024-12-11 13.51 14.19 13.33 14.18 0.4M
2024-12-10 13.66 13.85 13.12 13.34 0.3M
2024-12-09 13.52 14.13 13.52 13.68 0.4M
2024-12-06 13.46 13.72 13.16 13.42 0.3M
2024-12-05 12.96 13.50 12.88 13.39 0.2M
2024-12-04 13.30 13.65 12.91 12.98 0.5M
2024-12-03 12.56 13.45 12.48 13.25 0.4M
2024-12-02 12.50 12.69 12.19 12.56 0.4M
2024-11-29 12.16 13.12 12.16 12.93 0.3M
2024-11-27 12.33 12.46 11.80 11.88 0.3M
2024-11-26 12.44 13.18 12.12 12.34 0.6M
2024-11-25 11.41 12.34 11.41 12.25 0.6M
2024-11-22 11.24 11.59 10.92 11.37 0.3M
2024-11-21 11.49 11.65 11.15 11.24 0.2M
2024-11-20 11.50 11.58 11.25 11.48 0.2M
2024-11-19 11.12 11.49 10.98 11.43 0.2M
2024-11-18 10.89 11.55 10.77 11.16 0.3M
2024-11-15 10.77 11.33 10.62 10.81 0.3M
2024-11-14 10.60 10.92 10.52 10.85 0.3M
2024-11-13 10.30 10.63 10.17 10.58 0.3M
2024-11-12 9.78 10.33 9.76 10.26 0.2M
2024-11-11 10.10 10.36 9.81 9.95 0.2M
2024-11-08 10.00 10.34 9.83 10.07 0.2M
2024-11-07 10.20 10.53 9.99 10.08 0.5M
2024-11-06 9.84 10.33 9.71 10.05 0.5M
2024-11-05 9.15 9.67 9.15 9.65 0.1M
2024-11-04 9.03 9.45 9.03 9.14 0.2M
2024-11-01 9.48 9.77 9.00 9.01 0.3M
2024-10-31 9.69 9.71 9.35 9.49 0.2M
2024-10-30 9.77 9.89 9.55 9.65 0.1M
2024-10-29 9.32 9.89 9.28 9.71 0.3M
2024-10-28 9.55 9.78 9.24 9.32 0.2M
2024-10-25 9.36 9.74 9.16 9.53 0.2M
2024-10-24 9.13 9.30 8.84 9.27 0.2M
2024-10-23 8.81 8.95 8.73 8.85 0.1M
2024-10-22 8.84 8.96 8.75 8.84 0.1M
2024-10-21 8.90 8.95 8.76 8.89 0.1M
2024-10-18 9.09 9.14 8.76 8.95 0.1M
2024-10-17 8.99 9.07 8.90 9.06 0.1M
2024-10-16 9.46 9.46 8.84 8.90 0.2M
2024-10-15 9.54 9.54 9.24 9.34 0.1M
2024-10-14 9.50 9.64 9.40 9.51 0.2M
2024-10-11 9.47 9.66 9.37 9.50 0.1M
2024-10-10 9.26 9.65 9.24 9.56 0.2M
2024-10-09 9.05 9.34 8.83 9.33 0.2M
2024-10-08 8.87 9.13 8.76 9.04 0.1M
2024-10-07 9.29 9.29 8.77 8.86 0.0M
2024-10-04 9.05 9.12 8.82 8.96 0.1M
2024-10-03 8.83 9.02 8.73 8.97 0.1M
2024-10-02 9.45 9.45 8.77 8.84 0.1M
2024-10-01 8.72 8.90 8.56 8.89 0.1M
2024-09-30 9.12 9.12 8.62 8.64 0.1M
2024-09-27 8.99 9.13 8.90 9.08 0.2M
2024-09-26 9.18 9.22 8.85 9.00 0.1M
2024-09-25 9.33 9.49 9.01 9.08 0.2M
2024-09-24 9.28 9.37 9.07 9.14 0.1M
2024-09-23 8.95 9.11 8.91 9.01 0.1M
2024-09-20 9.21 9.23 8.92 8.94 0.1M
2024-09-19 9.25 9.29 9.08 9.23 0.1M
2024-09-18 9.16 9.16 8.84 9.04 0.1M
2024-09-17 9.30 9.30 9.01 9.16 0.2M
2024-09-16 9.12 9.43 9.09 9.24 0.2M
2024-09-13 9.03 9.27 8.97 9.13 0.1M
2024-09-12 8.84 9.20 8.84 9.13 0.2M
2024-09-11 8.38 8.91 8.34 8.83 0.3M
2024-09-10 8.52 8.52 8.29 8.44 0.1M
2024-09-09 8.53 8.75 8.37 8.51 0.2M
2024-09-06 8.59 8.88 8.37 8.42 0.2M
2024-09-05 8.63 8.87 8.37 8.56 0.4M
2024-09-04 8.00 8.43 7.88 8.36 0.2M
2024-09-03 7.92 8.17 7.83 8.03 0.1M
2024-08-30 7.94 8.37 7.92 8.01 0.2M
2024-08-29 7.71 7.93 7.70 7.90 0.1M
2024-08-28 7.62 7.78 7.62 7.72 0.1M
2024-08-27 7.69 7.74 7.59 7.71 0.1M
2024-08-26 7.80 7.92 7.71 7.77 0.1M
2024-08-23 7.56 7.79 7.56 7.75 0.1M
2024-08-22 7.82 7.82 7.54 7.55 0.1M
2024-08-21 8.00 8.00 7.79 7.81 0.1M
2024-08-20 8.13 8.14 7.83 7.95 0.1M
2024-08-19 8.13 8.25 7.94 8.13 0.1M
2024-08-16 8.23 8.28 7.91 8.05 0.1M
2024-08-15 8.02 8.34 8.00 8.22 0.2M
2024-08-14 7.96 8.07 7.82 7.87 0.1M
2024-08-13 7.87 8.05 7.64 7.91 0.2M
2024-08-12 7.85 7.85 7.65 7.84 0.2M
2024-08-09 7.69 7.94 7.49 7.85 0.2M
2024-08-08 7.20 7.61 7.19 7.61 0.1M
2024-08-07 7.41 7.49 7.17 7.20 0.1M
2024-08-06 7.18 7.30 7.13 7.30 0.1M
2024-08-05 6.84 7.26 6.56 7.11 0.2M
2024-08-02 7.38 7.50 7.34 7.36 0.3M
2024-08-01 7.73 7.84 7.52 7.56 0.2M
2024-07-31 7.52 7.81 7.52 7.68 0.2M
2024-07-30 7.56 7.64 7.46 7.49 0.2M
2024-07-29 7.70 7.74 7.55 7.57 0.1M
2024-07-26 7.73 7.77 7.61 7.67 0.2M
2024-07-25 7.78 7.83 7.46 7.64 0.2M
2024-07-24 7.97 7.98 7.69 7.69 0.1M
2024-07-23 7.90 8.01 7.85 7.98 0.1M
2024-07-22 7.97 8.00 7.82 7.91 0.1M
2024-07-19 7.81 8.16 7.80 7.90 0.2M
2024-07-18 8.02 8.07 7.68 7.73 0.2M
2024-07-17 8.04 8.12 7.84 8.01 0.2M
2024-07-16 8.04 8.06 7.83 8.05 0.2M
2024-07-15 8.15 8.29 7.83 7.94 0.2M
2024-07-12 8.38 8.45 8.22 8.25 0.1M
2024-07-11 8.40 8.49 8.24 8.34 0.2M
2024-07-10 7.81 8.29 7.78 8.27 0.2M
2024-07-09 8.17 8.32 8.07 8.21 0.1M
2024-07-08 8.18 8.20 8.02 8.16 0.1M
2024-07-05 8.09 8.14 7.92 8.10 0.1M
2024-07-03 7.92 8.21 7.92 8.05 0.1M
2024-07-02 7.91 8.03 7.83 7.92 0.1M
2024-07-01 8.55 8.55 7.83 7.92 0.2M
2024-06-28 8.49 8.49 8.14 8.22 0.1M
2024-06-27 8.19 8.37 8.14 8.37 0.1M
2024-06-26 8.03 8.24 7.88 8.09 0.2M
2024-06-25 7.99 8.13 7.97 7.99 0.1M
2024-06-24 7.80 7.96 7.75 7.89 0.2M
2024-06-21 7.91 7.98 7.80 7.93 0.2M
2024-06-20 8.04 8.21 7.92 7.98 0.1M
2024-06-18 8.16 8.28 8.10 8.16 0.2M
2024-06-17 8.33 8.44 8.16 8.18 0.1M
2024-06-14 8.44 8.53 8.30 8.36 0.1M
2024-06-13 8.40 8.65 8.30 8.49 0.2M
2024-06-12 8.31 8.40 8.20 8.29 0.1M
2024-06-11 8.17 8.27 7.95 8.15 0.2M
2024-06-10 7.98 8.24 7.96 8.18 0.3M
2024-06-07 8.54 8.65 8.18 8.36 0.2M
2024-06-06 8.75 8.84 8.34 8.57 0.2M
2024-06-05 8.85 9.13 8.61 8.67 0.3M
2024-06-04 9.53 9.53 8.80 8.85 0.3M
2024-06-03 9.95 10.08 9.43 9.58 0.1M
2024-05-31 9.99 10.03 9.65 9.90 0.3M
2024-05-30 9.65 10.07 9.65 9.95 0.2M
2024-05-29 9.77 9.83 9.45 9.61 0.1M
2024-05-28 9.45 9.70 9.36 9.63 0.2M
2024-05-24 9.46 9.50 9.23 9.35 0.1M
2024-05-23 9.99 10.05 9.22 9.28 0.2M
2024-05-22 10.07 10.09 9.84 9.87 0.5M
2024-05-21 10.23 10.27 9.96 10.07 0.1M
2024-05-20 10.09 10.25 10.05 10.17 0.1M
2024-05-17 10.23 10.28 9.92 10.05 0.1M
2024-05-16 10.44 10.44 10.00 10.21 0.1M
2024-05-15 10.11 10.48 9.94 10.40 0.2M
2024-05-14 9.86 10.05 9.67 9.99 0.1M
2024-05-13 10.24 10.29 9.79 9.86 0.1M
2024-05-10 10.45 10.70 10.14 10.22 0.2M
2024-05-09 10.44 10.44 10.11 10.32 0.2M
2024-05-08 10.32 10.67 10.28 10.42 0.2M
2024-05-07 10.17 10.62 10.00 10.29 0.3M
2024-05-06 9.86 10.75 9.80 10.41 0.5M
2024-05-03 9.70 9.85 9.53 9.77 0.2M
2024-05-02 9.47 9.59 9.42 9.50 0.1M
2024-05-01 9.54 9.58 9.28 9.46 0.1M
2024-04-30 9.36 9.70 9.36 9.54 0.2M
2024-04-29 9.22 9.51 9.16 9.41 0.2M
2024-04-26 9.23 9.36 9.16 9.23 0.1M
2024-04-25 9.06 9.22 8.96 9.18 0.1M
2024-04-24 9.43 9.55 9.10 9.14 0.1M
2024-04-23 9.61 9.74 9.37 9.51 0.2M
2024-04-22 9.16 9.71 9.10 9.61 0.2M
2024-04-19 8.78 9.18 8.76 9.17 0.2M
2024-04-18 8.75 8.89 8.72 8.78 0.1M
2024-04-17 8.78 8.92 8.55 8.73 0.2M
2024-04-16 8.91 8.91 8.62 8.77 0.2M
2024-04-15 9.45 9.47 8.92 8.96 0.2M
2024-04-12 9.68 9.72 9.31 9.35 0.2M
2024-04-11 9.59 9.74 9.41 9.65 0.1M
2024-04-10 9.62 9.62 9.23 9.58 0.2M
2024-04-09 9.70 10.13 9.68 9.77 0.3M
2024-04-08 9.89 9.99 9.63 9.69 0.5M
2024-04-05 9.09 9.62 9.07 9.60 0.2M
2024-04-04 9.18 9.36 9.00 9.23 0.2M
2024-04-03 8.88 9.15 8.78 9.08 0.2M
2024-04-02 9.01 9.01 8.71 8.83 0.1M
2024-04-01 8.89 9.03 8.82 8.97 0.1M
2024-03-28 8.63 8.95 8.62 8.93 0.2M
2024-03-27 8.63 8.63 8.46 8.56 0.1M
2024-03-26 8.68 8.80 8.50 8.60 0.1M
2024-03-25 8.85 8.96 8.70 8.75 0.2M
2024-03-22 8.73 8.86 8.59 8.79 0.2M
2024-03-21 8.53 8.79 8.36 8.74 0.3M
2024-03-20 8.15 8.45 8.11 8.44 0.3M
2024-03-19 8.25 8.45 8.08 8.10 0.2M
2024-03-18 8.00 8.46 7.98 8.35 0.3M
2024-03-15 7.93 8.16 7.87 7.98 0.1M
2024-03-14 8.12 8.13 7.90 7.91 0.1M
2024-03-13 7.98 8.34 7.98 8.12 0.3M
2024-03-12 7.95 7.99 7.82 7.98 0.1M
2024-03-11 7.90 7.97 7.74 7.87 0.2M
2024-03-08 7.99 8.04 7.85 8.01 0.1M
2024-03-07 7.99 8.10 7.85 7.92 0.2M
2024-03-06 7.80 8.13 7.76 8.10 0.3M
2024-03-05 7.91 7.91 7.67 7.72 0.1M
2024-03-04 8.20 8.32 7.72 7.73 0.3M
2024-03-01 7.80 8.16 7.72 7.85 0.2M
2024-02-29 7.87 7.95 7.72 7.83 0.2M
2024-02-28 8.01 8.06 7.76 7.77 0.2M
2024-02-27 8.45 8.45 7.97 8.06 0.2M
2024-02-26 8.16 8.37 8.01 8.28 0.2M
2024-02-23 8.34 8.42 8.12 8.21 0.2M
2024-02-22 8.28 8.60 8.17 8.34 0.2M
2024-02-21 8.40 8.47 8.24 8.27 0.1M
2024-02-20 8.32 8.57 8.22 8.40 0.3M
2024-02-16 8.76 8.87 8.36 8.39 0.2M
2024-02-15 8.29 8.54 8.15 8.42 0.2M
2024-02-14 7.92 8.25 7.92 8.17 0.2M
2024-02-13 8.12 8.13 7.92 7.99 0.2M
2024-02-12 8.20 8.42 8.20 8.20 0.1M
2024-02-09 8.10 8.45 8.07 8.20 0.3M
2024-02-08 8.49 8.62 8.02 8.06 0.2M
2024-02-07 8.50 8.61 8.20 8.51 0.4M
2024-02-06 8.89 8.99 8.77 8.83 0.2M
2024-02-05 9.36 9.39 8.67 8.89 0.3M
2024-02-02 9.39 9.48 9.28 9.36 0.1M
2024-02-01 9.14 9.44 9.10 9.36 0.1M
2024-01-31 9.26 9.33 9.02 9.14 0.2M
2024-01-30 9.00 9.17 8.85 9.09 0.1M
2024-01-29 9.44 9.50 9.09 9.13 0.2M
2024-01-26 9.50 9.50 9.26 9.35 0.2M
2024-01-25 9.17 9.50 9.17 9.44 0.3M
2024-01-24 9.29 9.40 9.10 9.16 0.2M
2024-01-23 9.31 9.42 9.11 9.18 0.2M
2024-01-22 8.96 9.36 8.93 9.28 0.3M
2024-01-19 8.92 9.05 8.69 8.97 0.2M
2024-01-18 8.83 8.97 8.64 8.85 0.1M
2024-01-17 8.79 9.15 8.50 8.88 0.2M
2024-01-16 9.00 9.07 8.81 8.87 0.2M
2024-01-12 9.02 9.15 8.93 8.97 0.1M
2024-01-11 9.06 9.23 8.80 8.86 0.2M
2024-01-10 8.78 9.02 8.54 8.96 0.2M
2024-01-09 9.19 9.19 8.60 8.63 0.2M
2024-01-08 9.19 9.19 8.93 9.09 0.2M
2024-01-05 8.87 9.20 8.70 9.01 0.3M
2024-01-04 9.13 9.13 8.93 8.95 0.2M
2024-01-03 9.08 9.31 9.03 9.09 0.2M
2024-01-02 9.46 9.47 9.14 9.20 0.2M