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 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 10.77 | -0.07 | -0.65 | 10.91 | 11.2 | 10.71 | 166506 |
| 1740180900 | 10.84 | 0.04 | 0.37 | 10.92 | 11.03 | 10.71 | 282063 |
| 1740094500 | 10.8 | -0.14 | -1.28 | 11.03 | 11.05 | 10.73 | 212676 |
| 1740008100 | 10.94 | 0.03 | 0.27 | 10.98 | 11.15 | 10.81 | 170228 |
| 1739921700 | 10.91 | -0.39 | -3.45 | 10.94 | 11.19 | 10.71 | 455663 |
| 1739576100 | 11.3 | 0 | 0.00 | 11.31 | 11.49 | 11.2502 | 184742 |
| 1739489700 | 11.3 | 0.08 | 0.71 | 11.32 | 11.48 | 11.15 | 210764 |
| 1739403300 | 11.22 | 0.03 | 0.27 | 11.07 | 11.49 | 11.05 | 307721 |
| 1739316900 | 11.19 | -0.65 | -5.49 | 11.75 | 11.8 | 11.16 | 252576 |
| 1739230500 | 11.84 | -0.16 | -1.33 | 12 | 12.28 | 11.79 | 209068 |
| 1738971300 | 12 | -0.52 | -4.15 | 12.47 | 12.6426 | 11.82 | 232810 |
| 1738884900 | 12.52 | 0.37 | 3.05 | 12.33 | 12.58 | 12.25 | 265412 |
| 1738798500 | 12.15 | -0.77 | -5.96 | 12.87 | 12.9287 | 12.14 | 275332 |
| 1738712100 | 12.92 | 0.36 | 2.87 | 12.7 | 12.92 | 12.61 | 143793 |
| 1738625700 | 12.56 | -0.28 | -2.18 | 12.35 | 12.64 | 12.2126 | 180154 |
| 1738366500 | 12.84 | -0.35 | -2.65 | 13.3 | 13.3 | 12.8104 | 122855 |
| 1738280100 | 13.19 | 0.23 | 1.77 | 12.94 | 13.325 | 12.94 | 157524 |
| 1738193700 | 12.96 | 0.3 | 2.37 | 12.6 | 12.9891 | 12.46 | 196810 |
| 1738107300 | 12.66 | -0.18 | -1.40 | 12.74 | 12.9049 | 12.3 | 200336 |
| 1738020900 | 12.84 | -0.45 | -3.39 | 13.19 | 13.19 | 12.56 | 233974 |
| 1737761700 | 13.29 | 0.52 | 4.07 | 13.19 | 13.59 | 13.02 | 226594 |
| 1737675300 | 12.77 | 0 | 0.00 | 12.77 | 12.77 | 12.77 | 0 |
| 1737588900 | 12.77 | 0.03 | 0.24 | 12.89 | 12.89 | 12.5405 | 100727 |
| 1737502500 | 12.74 | 0.65 | 5.38 | 12.2 | 12.8049 | 12.13 | 189274 |
| 1737156900 | 12.09 | -0.33 | -2.66 | 12.43 | 12.68 | 11.89 | 197651 |
| 1737070500 | 12.42 | -0.39 | -3.04 | 12.77 | 12.91 | 12.22 | 203393 |
| 1736984100 | 12.81 | -0.4 | -3.03 | 13.46 | 13.74 | 12.626 | 296629 |
| 1736897700 | 13.21 | 0.51 | 4.02 | 12.71 | 14.025 | 12.71 | 318183 |
| 1736811300 | 12.7 | -0.57 | -4.30 | 13 | 13.08 | 12.6409 | 173804 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
