Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.145 4.145 3.958 3.991 256,737 +0.01(+0.21%)
Jan 28, 2021 4.182 4.314 3.983 3.983 459,610 -0.15(-3.61%)
Jan 27, 2021 4.505 4.554 4.058 4.132 500,303 -0.36(-7.93%)
Jan 26, 2021 4.298 4.513 4.289 4.488 184,181 +0.23(+5.45%)
Jan 25, 2021 4.372 4.513 4.182 4.256 387,144 -0.14(-3.20%)
Jan 22, 2021 4.405 4.455 4.273 4.397 269,417 -0.05(-1.12%)
Jan 21, 2021 4.828 4.828 4.389 4.447 516,166 -0.32(-6.77%)
Jan 20, 2021 5.341 5.366 4.753 4.770 755,629 -0.52(-9.86%)
Jan 19, 2021 5.068 5.366 5.043 5.291 647,687 +0.46(+9.42%)
Jan 15, 2021 4.612 4.886 4.447 4.836 363,248 +0.26(+5.80%)
Jan 14, 2021 4.472 4.621 4.439 4.571 218,933 +0.14(+3.18%)
Jan 13, 2021 4.554 4.588 4.347 4.430 346,975 -0.11(-2.37%)
Jan 12, 2021 4.140 4.596 4.099 4.538 1,236,118 +0.51(+12.53%)
Jan 11, 2021 3.834 4.033 3.776 4.033 336,398 +0.15(+3.84%)
Jan 08, 2021 3.950 3.967 3.809 3.884 131,146 -0.07(-1.68%)
Jan 07, 2021 3.892 3.967 3.809 3.950 242,812 +0.22(+5.76%)
Jan 06, 2021 3.884 3.987 3.702 3.735 217,660 -0.13(-3.43%)
Jan 05, 2021 3.627 3.875 3.569 3.867 293,598 +0.22(+6.14%)
Jan 04, 2021 4.016 4.016 3.619 3.644 305,993 -0.32(-8.14%)
Dec 31, 2020 3.967 3.967 3.967 476,156 +0.07(+1.91%)
Dec 30, 2020 3.702 4.000 3.685 3.892 476,156 +0.21(+5.62%)
Dec 29, 2020 3.644 3.685 3.478 3.685 252,516 +0.07(+2.06%)
Dec 28, 2020 3.420 3.635 3.312 3.610 344,411 +0.31(+9.55%)
Dec 24, 2020 3.196 3.304 3.196 3.296 74,267 +0.05(+1.53%)
Dec 23, 2020 3.172 3.296 3.172 3.246 247,165 +0.07(+2.35%)
Dec 22, 2020 3.080 3.213 3.072 3.172 136,209 +0.10(+3.23%)
Dec 21, 2020 3.130 3.230 3.072 3.072 236,960 -0.16(-4.87%)
Dec 18, 2020 3.230 3.287 3.188 3.230 128,006 +0.01(+0.26%)
Dec 17, 2020 3.230 3.287 3.188 3.221 186,121 -0.02(-0.51%)
Dec 16, 2020 3.408 3.408 3.238 3.238 141,980 -0.09(-2.74%)
Dec 15, 2020 3.395 3.461 3.313 3.329 335,269 -0.06(-1.71%)
Dec 14, 2020 3.428 3.495 3.387 3.387 138,337 -0.03(-0.97%)
Dec 11, 2020 3.370 3.495 3.370 3.420 163,751 +0.01(+0.24%)
Dec 10, 2020 3.478 3.544 3.374 3.412 324,264 -0.09(-2.60%)
Dec 09, 2020 3.528 3.710 3.486 3.503 354,725 -0.05(-1.40%)
Dec 08, 2020 3.428 3.561 3.428 3.552 214,329 +0.11(+3.12%)
Dec 07, 2020 3.461 3.519 3.445 3.445 276,857 -0.04(-1.19%)
Dec 04, 2020 3.420 3.503 3.395 3.486 338,854 +0.10(+2.93%)
Dec 03, 2020 3.312 3.403 3.312 3.387 188,145 +0.08(+2.51%)
Dec 02, 2020 3.321 3.378 3.180 3.304 220,378 -0.04(-1.24%)
Dec 01, 2020 3.354 3.403 3.312 3.345 163,449 +0.06(+1.76%)
Nov 30, 2020 3.329 3.337 3.238 3.287 119,515 -0.02(-0.50%)
Nov 27, 2020 3.296 3.327 3.279 3.304 63,520 +0.01(+0.25%)
Nov 25, 2020 3.238 3.345 3.180 3.296 65,331 +0.03(+1.02%)
Nov 24, 2020 3.263 3.362 3.147 3.263 502,268 +0.06(+1.81%)
Nov 23, 2020 3.230 3.287 3.180 3.205 83,559 +0.02(+0.78%)
Nov 20, 2020 3.213 3.279 3.180 3.180 47,700 -0.07(-2.04%)
Nov 19, 2020 3.287 3.312 3.246 3.246 33,727 -0.07(-2.00%)
Nov 18, 2020 3.304 3.486 3.188 3.312 338,782 +0.02(+0.50%)
Nov 17, 2020 3.002 3.312 3.002 3.296 84,242 +0.13(+4.19%)
Nov 16, 2020 3.105 3.236 3.064 3.163 89,249 +0.08(+2.69%)
Nov 13, 2020 3.072 3.188 3.014 3.080 107,960 -0.01(-0.27%)
Nov 12, 2020 3.122 3.304 3.056 3.089 203,899 -0.09(-2.86%)
Nov 11, 2020 3.163 3.230 3.080 3.180 153,112 +0.00(+0.00%)
Nov 10, 2020 3.271 3.312 3.155 3.180 161,676 -0.07(-2.29%)
Nov 09, 2020 3.180 3.279 3.072 3.254 289,897 +0.31(+10.39%)
Nov 06, 2020 3.006 3.038 2.924 2.948 68,471 -0.08(-2.73%)
Nov 05, 2020 3.039 3.097 3.006 3.031 76,975 +0.05(+1.67%)
Nov 04, 2020 2.989 3.064 2.948 2.981 37,438 -0.08(-2.70%)
Nov 03, 2020 2.824 3.271 2.824 3.064 359,020 +0.26(+9.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.