U.S. markets closed

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.23+0.05 (+0.54%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20249.239.369.169.239.23126,400
25 abr 20249.069.228.969.189.1878,300
24 abr 20249.439.559.109.149.1481,100
23 abr 20249.619.749.379.519.51228,700
22 abr 20249.169.719.109.619.61220,000
19 abr 20248.789.188.769.179.17158,800
18 abr 20248.758.898.728.788.7896,500
17 abr 20248.788.928.558.738.73159,000
16 abr 20248.918.918.628.778.77217,600
15 abr 20249.459.478.928.968.96212,900
12 abr 20249.689.729.319.359.35214,000
11 abr 20249.599.749.419.659.6596,800
10 abr 20249.629.629.239.589.58200,000
09 abr 20249.7010.139.689.779.77307,600
08 abr 20249.899.999.639.699.69450,800
05 abr 20249.099.629.079.609.60234,100
04 abr 20249.189.369.009.239.23179,600
03 abr 20248.889.158.789.089.08153,300
02 abr 20249.019.018.718.838.83113,300
01 abr 20248.899.038.828.978.97116,200
28 mar 20248.638.958.628.938.93187,200
27 mar 20248.638.638.468.568.5667,100
26 mar 20248.688.808.508.608.60135,600
25 mar 20248.858.968.708.758.75176,900
22 mar 20248.738.868.598.798.79149,000
21 mar 20248.538.798.368.748.74255,900
20 mar 20248.158.458.118.448.44267,600
19 mar 20248.258.458.088.108.10208,200
18 mar 20248.008.467.988.358.35282,100
15 mar 20247.938.167.877.987.9857,200
14 mar 20248.128.137.907.917.91105,700
13 mar 20247.988.347.988.128.12308,300
12 mar 20247.957.997.827.987.98125,700
11 mar 20247.907.977.747.877.87187,500
08 mar 20247.998.047.858.018.01131,100
07 mar 20247.998.107.857.927.92157,600
06 mar 20247.808.137.768.108.10261,300
05 mar 20247.917.917.677.727.72112,700
04 mar 20248.208.327.727.737.73261,000
01 mar 20247.808.167.727.857.85163,500
29 feb 20247.877.957.727.837.83156,200
28 feb 20248.018.067.767.777.77187,500
27 feb 20248.458.457.978.068.06150,000
26 feb 20248.168.378.018.288.28243,800
23 feb 20248.348.428.128.218.21177,000
22 feb 20248.288.608.178.348.34170,500
21 feb 20248.408.478.248.278.27147,100
20 feb 20248.328.578.228.408.40278,500
16 feb 20248.768.878.368.398.39175,500
15 feb 20248.298.548.158.428.42222,000
14 feb 20247.928.257.928.178.17197,200
13 feb 20248.128.137.927.997.99150,800
12 feb 20248.208.428.208.208.20107,800
09 feb 20248.108.458.078.208.20252,800
08 feb 20248.498.628.028.068.06246,600
07 feb 20248.508.618.208.518.51353,800
06 feb 20248.898.998.778.838.83224,400
05 feb 20249.369.398.678.898.89333,100
02 feb 20249.399.489.289.369.36100,800
01 feb 20249.149.449.109.369.36146,800
31 ene 20249.269.339.029.149.14152,100
30 ene 20249.009.178.859.099.09118,500
29 ene 20249.449.509.099.139.13151,000
26 ene 20249.509.509.269.359.35163,400
25 ene 20249.179.509.179.449.44268,000
24 ene 20249.299.409.109.169.16182,700
23 ene 20249.319.429.119.189.18150,300
22 ene 20248.969.368.939.289.28317,600
19 ene 20248.929.058.698.978.97186,600
18 ene 20248.838.978.648.858.8599,200
17 ene 20248.799.158.508.888.88169,700
16 ene 20249.009.078.818.878.87212,800
12 ene 20249.029.158.938.978.97129,600
11 ene 20249.069.238.808.868.86207,400
10 ene 20248.789.028.548.968.96218,900
09 ene 20249.199.198.608.638.63197,800
08 ene 20249.199.198.939.099.09164,900
05 ene 20248.879.208.709.019.01292,900
04 ene 20249.139.138.938.958.95161,800
03 ene 20249.089.319.039.099.09211,400
02 ene 20249.469.479.149.209.20196,000
29 dic 20239.509.529.319.489.48213,000
28 dic 20239.409.509.219.409.40277,700
27 dic 20239.629.789.409.479.47211,100
26 dic 20239.719.819.609.659.65176,200
22 dic 20239.459.759.259.609.60225,500
21 dic 20239.629.879.249.349.34317,000
20 dic 20239.659.819.489.489.48291,300
19 dic 20239.909.909.489.689.68279,400
18 dic 20239.9010.029.779.919.91259,800
15 dic 20239.849.999.459.809.80435,900
14 dic 202310.0010.049.659.869.86441,300
13 dic 20239.919.949.259.879.87417,400
12 dic 20239.009.899.009.819.81614,500
11 dic 20239.309.348.979.089.08452,200
08 dic 20239.309.348.949.109.10417,500
07 dic 20239.089.559.009.369.36531,100
06 dic 20239.189.428.699.089.08653,600
06 dic 20230.364 Dividendo
05 dic 20238.959.518.959.409.04681,300
*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...