Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRES.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
A partir del 04:37PM ART. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,028.00 | 1,056.00 | 1,027.95 | 1,044.35 | 1,044.35 | 408,189 |
| 29 abr 2024 | 998.50 | 1,035.00 | 998.50 | 1,024.65 | 1,024.65 | 271,966 |
| 26 abr 2024 | 1,005.00 | 1,019.95 | 992.75 | 998.45 | 998.45 | 110,888 |
| 25 abr 2024 | 970.00 | 1,005.25 | 945.00 | 1,004.85 | 1,004.85 | 292,080 |
| 24 abr 2024 | 1,000.00 | 1,008.30 | 953.70 | 966.80 | 966.80 | 286,441 |
| 23 abr 2024 | 1,020.00 | 1,034.50 | 981.80 | 1,000.40 | 1,000.40 | 402,470 |
| 22 abr 2024 | 999.50 | 1,034.95 | 983.00 | 1,019.50 | 1,019.50 | 396,934 |
| 19 abr 2024 | 949.00 | 981.90 | 930.00 | 980.70 | 980.70 | 296,016 |
| 18 abr 2024 | 925.00 | 943.75 | 923.05 | 930.90 | 930.90 | 289,130 |
| 17 abr 2024 | 939.00 | 955.00 | 905.15 | 922.80 | 922.80 | 234,276 |
| 16 abr 2024 | 950.00 | 950.00 | 921.00 | 938.00 | 938.00 | 513,317 |
| 15 abr 2024 | 988.00 | 1,000.00 | 949.15 | 954.85 | 954.85 | 319,033 |
| 12 abr 2024 | 1,020.00 | 1,025.50 | 973.25 | 981.95 | 981.95 | 363,148 |
| 11 abr 2024 | 1,009.00 | 1,048.00 | 989.70 | 1,011.00 | 1,011.00 | 17,222 |
| 10 abr 2024 | 1,004.95 | 1,009.80 | 984.00 | 1,005.10 | 1,005.10 | 250,690 |
| 09 abr 2024 | 1,025.00 | 1,049.00 | 1,003.00 | 1,019.85 | 1,019.85 | 500,849 |
| 08 abr 2024 | 1,010.00 | 1,033.00 | 993.35 | 1,007.95 | 1,007.95 | 386,167 |
| 05 abr 2024 | 977.00 | 1,002.00 | 970.00 | 999.20 | 999.20 | 336,619 |
| 04 abr 2024 | 970.00 | 999.00 | 963.80 | 975.40 | 975.40 | 310,539 |
| 03 abr 2024 | 945.00 | 978.00 | 940.00 | 967.25 | 967.25 | 395,789 |
| 27 mar 2024 | 948.00 | 960.00 | 925.00 | 928.45 | 928.45 | 225,829 |
| 26 mar 2024 | 950.00 | 970.00 | 930.00 | 945.85 | 945.85 | 314,578 |
| 25 mar 2024 | 975.00 | 988.00 | 952.35 | 955.00 | 955.00 | 461,173 |
| 22 mar 2024 | 970.00 | 977.30 | 950.00 | 972.95 | 972.95 | 495,064 |
| 21 mar 2024 | 921.70 | 969.95 | 910.80 | 967.90 | 967.90 | 383,590 |
| 20 mar 2024 | 885.50 | 930.00 | 885.00 | 926.30 | 926.30 | 428,741 |
| 19 mar 2024 | 895.00 | 908.00 | 882.00 | 884.55 | 884.55 | 426,287 |
| 18 mar 2024 | 852.00 | 897.50 | 848.00 | 897.05 | 897.05 | 290,991 |
| 15 mar 2024 | 830.70 | 850.00 | 827.20 | 849.10 | 849.10 | 182,585 |
| 14 mar 2024 | 854.00 | 859.15 | 833.00 | 837.40 | 837.40 | 139,106 |
| 13 mar 2024 | 870.00 | 898.00 | 838.05 | 853.55 | 853.55 | 1,244,678 |
| 12 mar 2024 | 803.50 | 868.70 | 803.50 | 863.70 | 863.70 | 383,048 |
| 11 mar 2024 | 850.00 | 850.00 | 801.00 | 803.75 | 803.75 | 216,110 |
| 08 mar 2024 | 814.00 | 846.70 | 802.00 | 838.65 | 838.65 | 438,833 |
| 07 mar 2024 | 825.00 | 837.00 | 802.50 | 813.20 | 813.20 | 334,121 |
| 06 mar 2024 | 809.70 | 835.00 | 805.00 | 820.30 | 820.30 | 340,768 |
| 05 mar 2024 | 830.00 | 837.00 | 805.00 | 809.70 | 809.70 | 265,991 |
| 04 mar 2024 | 872.00 | 902.00 | 822.60 | 827.30 | 827.30 | 881,671 |
| 01 mar 2024 | 845.00 | 856.00 | 828.00 | 850.75 | 850.75 | 663,495 |
| 29 feb 2024 | 830.15 | 860.00 | 823.55 | 825.25 | 825.25 | 514,428 |
| 28 feb 2024 | 875.00 | 881.00 | 829.00 | 834.80 | 834.80 | 302,241 |
| 27 feb 2024 | 902.00 | 920.00 | 867.50 | 877.20 | 877.20 | 257,472 |
| 26 feb 2024 | 922.00 | 927.00 | 900.05 | 905.95 | 905.95 | 434,514 |
| 23 feb 2024 | 928.50 | 935.00 | 899.00 | 927.10 | 927.10 | 1,042,452 |
| 22 feb 2024 | 925.00 | 947.50 | 911.00 | 928.25 | 928.25 | 384,710 |
| 21 feb 2024 | 950.00 | 964.00 | 920.00 | 924.90 | 924.90 | 276,815 |
| 20 feb 2024 | 1,000.00 | 1,018.00 | 940.00 | 949.15 | 949.15 | 775,930 |
| 19 feb 2024 | 970.00 | 1,020.00 | 955.05 | 996.60 | 996.60 | 346,322 |
| 16 feb 2024 | 1,000.00 | 1,050.00 | 931.00 | 953.25 | 953.25 | 888,287 |
| 15 feb 2024 | 974.00 | 1,000.00 | 960.00 | 997.10 | 997.10 | 1,054,859 |
| 14 feb 2024 | 955.00 | 1,013.00 | 952.00 | 974.00 | 974.00 | 835,145 |
| 09 feb 2024 | 1,042.00 | 1,085.95 | 989.00 | 991.95 | 991.95 | 1,106,385 |
| 08 feb 2024 | 1,060.15 | 1,090.00 | 1,008.00 | 1,016.85 | 1,016.85 | 359,373 |
| 07 feb 2024 | 1,062.00 | 1,089.95 | 970.20 | 1,078.10 | 1,078.10 | 471,810 |
| 06 feb 2024 | 1,162.00 | 1,167.00 | 1,102.00 | 1,105.85 | 1,105.85 | 304,675 |
| 05 feb 2024 | 1,269.00 | 1,269.00 | 1,129.45 | 1,153.95 | 1,153.95 | 632,500 |
| 02 feb 2024 | 1,225.00 | 1,252.00 | 1,213.00 | 1,228.35 | 1,228.35 | 325,747 |
| 01 feb 2024 | 1,198.00 | 1,230.00 | 1,125.00 | 1,225.75 | 1,225.75 | 574,129 |
| 31 ene 2024 | 1,170.00 | 1,199.00 | 1,135.00 | 1,162.65 | 1,162.65 | 394,279 |
| 30 ene 2024 | 1,157.00 | 1,199.00 | 1,145.00 | 1,172.25 | 1,172.25 | 404,021 |
| 29 ene 2024 | 1,185.00 | 1,185.00 | 1,125.00 | 1,164.40 | 1,164.40 | 253,474 |
| 26 ene 2024 | 1,230.00 | 1,250.00 | 1,146.85 | 1,188.45 | 1,188.45 | 280,088 |
| 25 ene 2024 | 1,249.00 | 1,249.00 | 1,216.00 | 1,221.45 | 1,221.45 | 379,542 |
| 24 ene 2024 | 1,220.00 | 1,229.95 | 1,160.00 | 1,211.30 | 1,211.30 | 336,196 |
| 23 ene 2024 | 1,230.00 | 1,260.00 | 1,176.80 | 1,205.00 | 1,205.00 | 264,906 |
| 22 ene 2024 | 1,180.00 | 1,232.00 | 1,174.65 | 1,231.65 | 1,231.65 | 610,072 |
| 19 ene 2024 | 1,100.00 | 1,193.00 | 1,100.00 | 1,174.85 | 1,174.85 | 429,563 |
| 18 ene 2024 | 1,134.25 | 1,191.00 | 1,105.00 | 1,143.35 | 1,143.35 | 644,436 |
| 17 ene 2024 | 1,093.55 | 1,145.00 | 1,080.05 | 1,134.25 | 1,134.25 | 557,685 |
| 16 ene 2024 | 1,099.00 | 1,111.00 | 1,045.00 | 1,093.55 | 1,093.55 | 847,008 |
| 15 ene 2024 | 1,055.50 | 1,100.00 | 1,050.00 | 1,098.90 | 1,098.90 | 369,852 |
| 12 ene 2024 | 1,058.00 | 1,070.00 | 1,028.00 | 1,047.80 | 1,047.80 | 299,130 |
| 11 ene 2024 | 1,105.00 | 1,137.00 | 1,014.00 | 1,044.70 | 1,044.70 | 681,233 |
| 10 ene 2024 | 1,050.00 | 1,090.00 | 1,032.00 | 1,082.85 | 1,082.85 | 556,760 |
| 09 ene 2024 | 1,115.00 | 1,130.00 | 1,040.00 | 1,048.75 | 1,048.75 | 822,635 |
| 08 ene 2024 | 1,051.00 | 1,110.00 | 1,040.00 | 1,107.50 | 1,107.50 | 781,223 |
| 05 ene 2024 | 1,000.00 | 1,051.00 | 980.10 | 1,036.75 | 1,036.75 | 562,948 |
| 04 ene 2024 | 960.00 | 1,004.00 | 952.00 | 995.55 | 995.55 | 573,433 |
| 03 ene 2024 | 931.00 | 957.55 | 920.00 | 951.05 | 951.05 | 645,842 |
| 02 ene 2024 | 920.70 | 944.00 | 902.00 | 930.55 | 930.55 | 395,657 |
| 29 dic 2023 | 910.00 | 932.00 | 862.00 | 920.70 | 920.70 | 645,420 |
| 28 dic 2023 | 855.00 | 911.00 | 847.00 | 895.95 | 895.95 | 1,467,509 |
| 27 dic 2023 | 900.00 | 931.00 | 840.00 | 848.90 | 848.90 | 786,073 |
| 26 dic 2023 | 935.00 | 943.00 | 892.00 | 898.75 | 898.75 | 440,679 |
| 22 dic 2023 | 915.00 | 943.95 | 900.00 | 931.35 | 931.35 | 299,720 |
| 21 dic 2023 | 929.00 | 965.00 | 893.00 | 911.00 | 911.00 | 885,299 |
| 20 dic 2023 | 950.00 | 965.00 | 907.55 | 922.10 | 922.10 | 803,309 |
| 19 dic 2023 | 956.00 | 1,000.00 | 928.00 | 934.50 | 934.50 | 471,908 |
| 18 dic 2023 | 975.00 | 990.00 | 940.40 | 953.75 | 953.75 | 432,166 |
| 15 dic 2023 | 1,020.00 | 1,044.20 | 932.00 | 964.65 | 964.65 | 580,038 |
| 14 dic 2023 | 1,049.00 | 1,049.00 | 1,006.00 | 1,011.45 | 1,011.45 | 521,782 |
| 13 dic 2023 | 1,065.00 | 1,150.00 | 983.00 | 1,021.60 | 1,021.60 | 897,067 |
| 12 dic 2023 | 969.00 | 1,044.00 | 942.00 | 1,020.25 | 1,020.25 | 1,940,009 |
| 11 dic 2023 | 978.00 | 1,000.00 | 919.00 | 947.20 | 947.20 | 1,039,329 |
| 07 dic 2023 | 894.00 | 975.00 | 880.00 | 959.05 | 959.05 | 1,324,374 |
| 06 dic 2023 | 925.00 | 930.00 | 840.00 | 878.35 | 878.35 | 1,621,568 |
| 05 dic 2023 | 850.00 | 900.00 | 849.00 | 898.35 | 898.35 | 1,187,759 |
| 04 dic 2023 | 867.90 | 919.00 | 836.00 | 844.85 | 844.85 | 1,100,512 |
| 01 dic 2023 | 870.00 | 870.00 | 819.50 | 861.10 | 861.10 | 1,326,362 |
| 30 nov 2023 | 835.00 | 889.00 | 787.00 | 845.00 | 845.00 | 876,147 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.