Skip to main content

Cresud Sacif ADR (NQ: CRESY )

7.900 -0.090 (-1.13%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.720 5.881 5.542 5.831 119,202 +0.03(+0.59%)
Jan 30, 2023 6.035 6.035 5.771 5.797 86,943 -0.29(-4.75%)
Jan 27, 2023 6.162 6.336 6.077 6.086 133,827 -0.08(-1.24%)
Jan 26, 2023 6.043 6.188 5.873 6.162 170,257 +0.11(+1.83%)
Jan 25, 2023 5.890 6.060 5.780 6.052 118,391 +0.19(+3.19%)
Jan 24, 2023 5.839 5.967 5.708 5.865 54,007 +0.04(+0.73%)
Jan 23, 2023 5.771 6.103 5.771 5.822 190,076 +0.08(+1.33%)
Jan 20, 2023 5.542 5.873 5.431 5.746 127,843 +0.06(+1.05%)
Jan 19, 2023 5.652 5.729 5.414 5.686 196,900 +0.03(+0.45%)
Jan 18, 2023 6.213 6.374 5.627 5.661 360,296 -0.54(-8.77%)
Jan 17, 2023 5.924 6.247 5.788 6.205 327,128 +0.35(+5.95%)
Jan 13, 2023 5.661 5.939 5.525 5.856 134,428 +0.13(+2.23%)
Jan 12, 2023 5.780 5.987 5.593 5.729 189,153 -0.22(-3.71%)
Jan 11, 2023 5.882 5.958 5.696 5.950 147,841 +0.11(+1.89%)
Jan 10, 2023 5.992 6.001 5.763 5.839 97,680 -0.08(-1.43%)
Jan 09, 2023 6.026 6.162 5.848 5.924 152,559 +0.00(+0.00%)
Jan 06, 2023 5.890 5.982 5.805 5.924 165,339 +0.11(+1.90%)
Jan 05, 2023 5.720 5.865 5.533 5.814 108,128 +0.15(+2.70%)
Jan 04, 2023 5.482 5.763 5.006 5.661 310,175 +0.25(+4.72%)
Jan 03, 2023 5.686 5.799 5.287 5.406 322,220 -0.28(-4.93%)
Dec 30, 2022 5.635 5.825 5.584 5.686 98,988 -0.02(-0.30%)
Dec 29, 2022 5.729 6.009 5.585 5.703 217,448 +0.03(+0.45%)
Dec 28, 2022 5.516 5.737 5.491 5.678 189,738 +0.12(+2.14%)
Dec 27, 2022 5.295 5.682 5.253 5.559 401,784 +0.31(+6.00%)
Dec 23, 2022 5.219 5.270 5.023 5.244 109,036 +0.04(+0.82%)
Dec 22, 2022 5.202 5.225 5.015 5.202 114,215 +0.00(+0.00%)
Dec 21, 2022 5.278 5.312 5.104 5.202 176,518 -0.02(-0.33%)
Dec 20, 2022 5.100 5.312 5.015 5.219 162,540 +0.13(+2.50%)
Dec 19, 2022 5.125 5.227 5.032 5.091 244,693 +0.01(+0.17%)
Dec 16, 2022 4.913 5.151 4.806 5.083 195,324 +0.19(+3.82%)
Dec 15, 2022 4.887 5.015 4.870 4.896 65,786 -0.08(-1.54%)
Dec 14, 2022 4.794 5.142 4.550 4.972 152,178 +0.13(+2.63%)
Dec 13, 2022 4.921 5.125 4.840 4.845 111,214 -0.05(-1.04%)
Dec 12, 2022 4.556 4.921 4.547 4.896 168,450 +0.43(+9.71%)
Dec 09, 2022 4.471 4.683 4.386 4.462 69,901 -0.16(-3.49%)
Dec 08, 2022 4.828 4.897 4.607 4.624 62,590 -0.18(-3.72%)
Dec 07, 2022 4.615 4.845 4.599 4.802 72,716 +0.21(+4.63%)
Dec 06, 2022 4.726 4.811 4.590 4.590 83,487 -0.22(-4.59%)
Dec 05, 2022 5.083 5.083 4.811 4.811 150,525 -0.22(-4.39%)
Dec 02, 2022 5.117 5.210 5.006 5.032 72,441 -0.10(-1.99%)
Dec 01, 2022 5.049 5.168 5.015 5.134 118,338 +0.17(+3.50%)
Nov 30, 2022 4.911 4.960 4.761 4.960 64,020 +0.10(+2.04%)
Nov 29, 2022 4.844 4.919 4.695 4.861 110,694 +0.07(+1.56%)
Nov 28, 2022 4.720 4.861 4.704 4.786 105,055 +0.10(+2.12%)
Nov 25, 2022 4.596 4.795 4.596 4.687 103,005 +0.12(+2.72%)
Nov 23, 2022 4.339 4.629 4.339 4.563 113,650 +0.22(+5.15%)
Nov 22, 2022 4.289 4.389 4.203 4.339 193,427 +0.25(+6.07%)
Nov 21, 2022 4.314 4.314 4.058 4.091 89,206 -0.17(-3.89%)
Nov 18, 2022 4.314 4.342 4.182 4.256 74,416 +0.02(+0.59%)
Nov 17, 2022 4.157 4.306 4.099 4.232 114,320 -0.03(-0.78%)
Nov 16, 2022 4.314 4.463 4.223 4.265 102,645 -0.09(-2.09%)
Nov 15, 2022 4.612 4.625 4.347 4.356 96,890 -0.22(-4.88%)
Nov 14, 2022 4.356 4.670 4.352 4.579 126,122 +0.22(+5.13%)
Nov 11, 2022 4.256 4.546 4.215 4.356 98,511 +0.11(+2.53%)
Nov 10, 2022 4.455 4.455 4.082 4.248 187,290 -0.02(-0.58%)
Nov 09, 2022 4.720 4.720 4.074 4.273 265,304 -0.50(-10.42%)
Nov 08, 2022 4.720 4.770 4.637 4.770 50,616 +0.09(+1.95%)
Nov 07, 2022 4.761 4.803 4.634 4.679 96,111 -0.02(-0.35%)
Nov 04, 2022 4.588 4.731 4.571 4.695 112,802 +0.26(+5.78%)
Nov 03, 2022 4.314 4.546 4.306 4.439 69,583 +0.10(+2.29%)
Nov 02, 2022 4.538 4.670 4.339 4.339 58,456 -0.17(-3.85%)
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.