Cresud S A C I F y A (CRESY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 13.27 | 0.12 | 0.91 | 13.2 | 13.44 | 12.78 | 182923 |
| 1736379300 | 13.15 | -0.35 | -2.59 | 13.59 | 13.72 | 13 | 257216 |
| 1736292900 | 13.5 | -0.01 | -0.07 | 13.54 | 13.94 | 13.2022 | 346731 |
| 1736206500 | 13.51 | 0.07 | 0.52 | 13.6 | 14.09 | 13.27 | 280635 |
| 1735947300 | 13.44 | 0.06 | 0.45 | 13.48 | 13.64 | 12.9079 | 196062 |
| 1735860900 | 13.38 | 0.75 | 5.94 | 12.53 | 13.53 | 12.41 | 302234 |
| 1735688100 | 12.63 | -0.03 | -0.24 | 12.75 | 12.81 | 12.5 | 70965 |
| 1735601700 | 12.66 | -0.3 | -2.31 | 12.88 | 12.93 | 12.42 | 196034 |
| 1735342500 | 12.96 | 0.03 | 0.23 | 12.83 | 13.06 | 12.63 | 147794 |
| 1735256100 | 12.93 | 0.51 | 4.11 | 12.37 | 13.27 | 12.28 | 218011 |
| 1735077840 | 12.42 | 0.06 | 0.49 | 12.36 | 12.49 | 12.294 | 41527 |
| 1734996900 | 12.36 | 0.13 | 1.06 | 12.34 | 12.54 | 12.13 | 194766 |
| 1734737700 | 12.23 | -0.26 | -2.08 | 11.9 | 12.64 | 11.037 | 454081 |
| 1734651300 | 12.49 | -0.26 | -2.04 | 12.83 | 13.23 | 12.44 | 325983 |
| 1734564900 | 12.75 | -0.83 | -6.11 | 13.63 | 13.63 | 12.69 | 295509 |
| 1734478500 | 13.58 | -0.21 | -1.52 | 13.56 | 13.75 | 13.24 | 234480 |
| 1734392100 | 13.79 | 0.15 | 1.14 | 13.64 | 14.11 | 13.51 | 396095 |
| 1734132900 | 13.635 | -0.07 | -0.47 | 13.75 | 13.8 | 13.46 | 249385 |
| 1734046500 | 13.7 | -0.48 | -3.39 | 14.18 | 14.225 | 13.39 | 412466 |
| 1733960100 | 14.18 | 0.84 | 6.30 | 13.51 | 14.19 | 13.33 | 428025 |
| 1733873700 | 13.34 | -0.34 | -2.49 | 13.66 | 13.8497 | 13.12 | 327497 |
| 1733787300 | 13.68 | 0.26 | 1.94 | 13.52 | 14.13 | 13.52 | 410519 |
| 1733528100 | 13.42 | 0.03 | 0.22 | 13.46 | 13.7201 | 13.16 | 320119 |
| 1733441700 | 13.39 | 0.41 | 3.16 | 12.96 | 13.5 | 12.875 | 237363 |
| 1733355300 | 12.98 | -0.27 | -2.04 | 13.3 | 13.65 | 12.91 | 516479 |
| 1733268900 | 13.25 | 0.69 | 5.49 | 12.56 | 13.45 | 12.48 | 359235 |
| 1733182500 | 12.56 | -0.37 | -2.86 | 12.4 | 12.69 | 12.19 | 388996 |
| 1732917840 | 12.93 | 1.05 | 8.84 | 12.16 | 13.12 | 12.14 | 319001 |
| 1732750500 | 11.88 | -0.46 | -3.73 | 12.33 | 12.46 | 11.8 | 256041 |
| 1732664100 | 12.34 | 0.09 | 0.73 | 12.44 | 13.18 | 12.12 | 561335 |
| 1732577700 | 12.25 | 0.88 | 7.74 | 11.41 | 12.34 | 11.41 | 605392 |
| 1732318500 | 11.37 | 0.13 | 1.16 | 11.24 | 11.59 | 10.9198 | 254619 |
| 1732232100 | 11.24 | -0.24 | -2.09 | 11.49 | 11.6499 | 11.15 | 177645 |
| 1732145700 | 11.48 | 0.05 | 0.44 | 11.5 | 11.584 | 11.25 | 203678 |
| 1732059300 | 11.43 | 0.27 | 2.42 | 11.12 | 11.49 | 10.98 | 224286 |
| 1731972900 | 11.16 | 0.35 | 3.24 | 10.89 | 11.55 | 10.77 | 292056 |
| 1731713700 | 10.81 | -0.04 | -0.37 | 10.77 | 11.33 | 10.62 | 266961 |
| 1731627300 | 10.85 | 0.27 | 2.55 | 10.6 | 10.92 | 10.5153 | 255692 |
| 1731540900 | 10.58 | 0.32 | 3.12 | 10.3 | 10.63 | 10.17 | 323480 |
| 1731454500 | 10.26 | 0.31 | 3.12 | 9.78 | 10.33 | 9.76 | 212052 |
| 1731368100 | 9.95 | -0.12 | -1.19 | 10.1 | 10.3641 | 9.81 | 199875 |
| 1731108900 | 10.07 | -0.01 | -0.05 | 10 | 10.34 | 9.8335 | 239930 |
| 1731022500 | 10.075 | 0.02 | 0.25 | 10.2 | 10.53 | 9.99 | 490737 |
| 1730936100 | 10.05 | 0.4 | 4.15 | 9.84 | 10.33 | 9.738 | 436624 |
| 1730849700 | 9.65 | 0.51 | 5.58 | 9.15 | 9.67 | 9.14 | 149897 |
| 1730763300 | 9.14 | 0.13 | 1.44 | 9.03 | 9.45 | 9.03 | 187389 |
| 1730500500 | 9.01 | -0.48 | -5.06 | 9.48 | 9.77 | 9 | 310639 |
| 1730414100 | 9.49 | -0.16 | -1.66 | 9.69 | 9.7899999 | 9.35 | 221363 |
| 1730327700 | 9.65 | -0.06 | -0.62 | 9.77 | 9.89 | 9.5503 | 118613 |
| 1730241300 | 9.71 | 0.39 | 4.18 | 9.32 | 9.89 | 9.28 | 276159 |
| 1730154900 | 9.32 | -0.21 | -2.20 | 9.55 | 9.78 | 9.24 | 202798 |
| 1729895700 | 9.53 | 0.26 | 2.80 | 9.36 | 9.736 | 9.16 | 207443 |
| 1729809300 | 9.27 | 0.42 | 4.75 | 9.13 | 9.3 | 8.84 | 162784 |
| 1729722900 | 8.85 | 0.01 | 0.11 | 8.81 | 8.95 | 8.73 | 100948 |
| 1729636500 | 8.84 | -0.05 | -0.56 | 8.84 | 8.96 | 8.75 | 121584 |
| 1729550100 | 8.89 | -0.06 | -0.67 | 8.9 | 8.95 | 8.76 | 84594 |
| 1729290900 | 8.95 | -0.11 | -1.21 | 9.09 | 9.14 | 8.76 | 104459 |
| 1729204500 | 9.06 | 0.16 | 1.80 | 8.99 | 9.069 | 8.9 | 59242 |
| 1729118100 | 8.9 | -0.44 | -4.71 | 9.46 | 9.56 | 8.84 | 224226 |
| 1729031700 | 9.34 | -0.17 | -1.79 | 9.5399999 | 9.5399999 | 9.235 | 99673 |
| 1728945300 | 9.51 | 0.01 | 0.11 | 9.5 | 9.64 | 9.4 | 234549 |
| 1728686100 | 9.5 | -0.06 | -0.63 | 9.47 | 9.66 | 9.3699999 | 106832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
