NasdaqGS - Nasdaq Real Time Price USD

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

11.03
+0.20
+(1.85%)
As of 9:55:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.9911.1810.8511.0311.033,703
May 1, 202511.0411.0910.7310.8310.83100,300
Apr 30, 202511.0011.1710.7510.9910.99155,000
Apr 29, 202511.2111.3211.0611.1711.17117,900
Apr 28, 202511.6511.7311.1211.2311.23177,900
Apr 25, 202511.6411.9211.5511.6511.65192,400
Apr 24, 202511.7011.8311.3511.6911.69263,700
Apr 23, 202512.4412.5611.6011.7211.72284,100
Apr 22, 202511.6512.2211.6512.1912.19160,100
Apr 21, 202512.3912.3911.4611.6011.60137,600
Apr 17, 202512.0812.4612.0812.3912.39217,100
Apr 16, 202511.4512.0511.3811.9611.96253,300
Apr 15, 202511.4611.7611.3511.5711.57257,500
Apr 14, 202511.2711.7711.0011.4811.48395,200
Apr 11, 20259.9510.869.9010.6410.64231,300
Apr 10, 20259.9910.099.329.919.91177,600
Apr 9, 20259.4410.228.8610.1110.11460,500
Apr 8, 202510.4810.489.299.489.48310,200
Apr 7, 202510.0310.709.8110.0110.01453,000
Apr 4, 202510.9711.0610.0910.6010.60438,100
Apr 3, 202511.2211.4111.0311.2711.27335,400
Apr 2, 202511.3511.5111.1311.5011.50131,500
Apr 1, 202511.0311.4111.0011.3811.38137,500
Mar 31, 202511.2911.2910.9011.0511.05268,400
Mar 28, 202511.5211.9111.3511.4311.43210,700
Mar 27, 202511.4411.8911.3811.5511.55360,000
Mar 26, 202511.4411.4511.1511.3311.33130,200
Mar 25, 202511.1611.5011.0911.4211.42190,800
Mar 24, 202511.2411.4010.9211.1111.11208,100
Mar 21, 202510.9211.1510.7711.1111.11204,000
Mar 20, 202510.8211.0310.7110.9910.99158,800
Mar 19, 202510.6110.9310.5810.9010.90107,200
Mar 18, 202510.7910.8410.4610.5610.56230,500
Mar 17, 202510.8610.9810.7210.8410.84107,100
Mar 14, 202510.5310.9110.5310.8310.83194,800
Mar 13, 202510.5210.7010.4210.4210.42256,400
Mar 12, 202510.2710.5410.0110.3910.39385,100
Mar 11, 202510.2010.489.9710.2010.20318,700
Mar 10, 202510.5610.679.9110.2610.26360,700
Mar 7, 202510.0910.6610.0910.6410.64295,100
Mar 6, 202510.3110.439.9610.0510.05198,700
Mar 5, 202510.4510.6610.1610.3910.39306,200
Mar 4, 202510.7510.9210.4210.5910.59165,000
Mar 3, 202510.7211.1210.7210.8410.84272,800
Feb 28, 202510.5110.7110.3510.6210.62219,500
Feb 27, 202510.6910.7510.3410.5010.50293,200
Feb 26, 202510.5610.7610.4510.7110.71245,100
Feb 25, 202510.7310.7710.2710.6410.64304,300
Feb 24, 202510.9111.2010.7110.7710.77166,500
Feb 21, 202510.9211.0310.7110.8410.84282,100
Feb 20, 202511.0311.0510.7310.8010.80212,700
Feb 19, 202510.9811.1510.8110.9410.94170,200
Feb 18, 202510.9411.1910.7110.9110.91466,300
Feb 14, 202511.3111.4911.2511.3011.30184,700
Feb 13, 202511.3211.4811.1511.3011.30210,800
Feb 12, 202511.0711.4911.0611.2211.22307,700
Feb 11, 202511.7511.8011.1611.1911.19252,600
Feb 10, 202512.0012.2811.7911.8411.84209,100
Feb 7, 202512.4712.6411.8212.0012.00232,800
Feb 6, 202512.3312.5812.2512.5212.52265,400
Feb 5, 202512.8712.9312.1412.1512.15275,300
Feb 4, 202512.7012.9212.6112.9212.92143,800
Feb 3, 202512.3512.6412.2112.5612.56180,800
Jan 31, 202513.3013.3212.8112.8412.84134,600
Jan 30, 202512.9413.3312.8613.1913.19158,100
Jan 29, 202512.6012.9912.4612.9612.96196,800
Jan 28, 202512.7412.9012.3012.6612.66203,400
Jan 27, 202513.1913.1912.5612.8412.84245,700
Jan 24, 202513.1513.5913.0213.2913.29234,700
Jan 23, 202512.6512.8412.4012.7512.75144,900
Jan 22, 202512.8912.8912.5412.7712.77103,100
Jan 21, 202512.2012.8012.1312.7412.74193,500
Jan 17, 202512.4312.6811.8912.0912.09197,700
Jan 16, 202512.7712.9112.2212.4212.42203,400
Jan 15, 202513.4613.7412.6312.8112.81296,600
Jan 14, 202512.7114.0312.7113.2113.21318,200
Jan 13, 202513.0013.0812.6412.7012.70173,800
Jan 10, 202513.2013.4412.7813.2713.27182,900
Jan 8, 202513.5913.7213.0013.1513.15257,200
Jan 7, 202513.5413.9413.2013.5013.50346,700
Jan 6, 202513.6014.0913.2713.5113.51280,700
Jan 3, 202513.4813.6412.9113.4413.44196,100
Jan 2, 202512.5313.5312.4113.3813.38302,200
Dec 31, 202412.7512.7512.5012.6312.6371,000
Dec 30, 202412.8812.9312.4212.6612.66196,000
Dec 27, 202412.8313.0612.6312.9612.96147,800
Dec 26, 202412.3713.2712.2812.9312.93218,000
Dec 24, 202412.3612.4912.2912.4212.4241,500
Dec 23, 202412.3412.5412.1312.3612.36194,800
Dec 20, 202411.9012.6411.0412.2312.23454,100
Dec 19, 202412.8313.2312.4412.4912.49326,000
Dec 18, 202413.6313.6312.6912.7512.75295,500
Dec 17, 202413.5613.7213.2413.5813.58234,500
Dec 16, 202413.6414.1113.5113.7913.79396,100
Dec 13, 202413.7513.8013.4613.6413.64249,400
Dec 12, 202414.1814.2313.3913.7013.70412,500
Dec 11, 202413.5114.1913.3314.1814.18428,000
Dec 10, 202413.6613.8513.1213.3413.34327,500
Dec 9, 202413.5214.1313.5213.6813.68410,500
Dec 6, 202413.4613.7213.1613.4213.42320,100
Dec 5, 202412.9613.5012.8813.3913.39237,400
Dec 4, 202413.3013.6512.9112.9812.98516,500
Dec 3, 202412.5613.4512.4813.2513.25359,200
Dec 2, 2024 0.61 Dividend
Dec 2, 202412.5012.6912.1912.5612.56389,000
Nov 29, 202412.1613.1212.1612.9312.32319,000
Nov 27, 202412.3312.4611.8011.8811.32256,000
Nov 26, 202412.4413.1812.1212.3411.76561,300
Nov 25, 202411.4112.3411.4112.2511.67611,700
Nov 22, 202411.2411.5910.9211.3710.83254,600
Nov 21, 202411.4911.6511.1511.2410.71177,600
Nov 20, 202411.5011.5811.2511.4810.94203,700
Nov 19, 202411.1211.4910.9811.4310.89224,300
Nov 18, 202410.8911.5510.7711.1610.63292,100
Nov 15, 202410.7711.3310.6210.8110.30267,000
Nov 14, 202410.6010.9210.5210.8510.34255,700
Nov 13, 202410.3010.6310.1710.5810.08323,500
Nov 12, 20249.7810.339.7610.269.78212,100
Nov 11, 202410.1010.369.819.959.48199,900
Nov 8, 202410.0010.349.8310.079.59239,900
Nov 7, 202410.2010.539.9910.079.59490,700
Nov 6, 20249.8410.339.7110.059.58450,400
Nov 5, 20249.159.679.159.659.19149,900
Nov 4, 20249.039.459.039.148.71187,400
Nov 1, 20249.489.779.009.018.58310,600
Oct 31, 20249.699.719.359.499.04221,400
Oct 30, 20249.779.899.559.659.19118,600
Oct 29, 20249.329.899.289.719.25276,200
Oct 28, 20249.559.789.249.328.88202,800
Oct 25, 20249.369.749.169.539.08207,400
Oct 24, 20249.139.308.849.278.83162,800
Oct 23, 20248.818.958.738.858.43100,900
Oct 22, 20248.848.968.758.848.42121,600
Oct 21, 20248.908.958.768.898.4784,600
Oct 18, 20249.099.148.768.958.53104,500
Oct 17, 20248.999.078.909.068.6359,200
Oct 16, 20249.469.468.848.908.48224,200
Oct 15, 20249.549.549.249.348.9099,700
Oct 14, 20249.509.649.409.519.06234,500
Oct 11, 20249.479.669.379.509.05106,800
Oct 10, 20249.269.659.249.569.11166,000
Oct 9, 20249.059.348.839.338.89209,500
Oct 8, 20248.879.138.769.048.6163,900
Oct 7, 20249.299.298.778.868.4449,400
Oct 4, 20249.059.128.828.968.5498,400
Oct 3, 20248.839.028.738.978.5574,900
Oct 2, 20249.459.458.778.848.42118,800
Oct 1, 20248.728.908.568.898.4786,300
Sep 30, 20249.129.128.628.648.23132,500
Sep 27, 20248.999.138.909.088.65152,300
Sep 26, 20249.189.228.859.008.5888,200
Sep 25, 20249.339.499.019.088.65170,100
Sep 24, 20249.289.379.079.148.71110,700
Sep 23, 20248.959.118.919.018.5865,900
Sep 20, 20249.219.238.928.948.52122,700
Sep 19, 20249.259.299.089.238.79146,900
Sep 18, 20249.169.168.849.048.61105,700
Sep 17, 20249.309.309.019.168.73150,800
Sep 16, 20249.129.439.099.248.80197,300
Sep 13, 20249.039.278.979.138.7090,800
Sep 12, 20248.849.208.849.138.70242,200
Sep 11, 20248.388.918.348.838.41290,900
Sep 10, 20248.528.528.298.448.04106,600
Sep 9, 20248.538.758.378.518.11160,200
Sep 6, 20248.598.888.378.428.02245,400
Sep 5, 20248.638.878.378.568.16407,500
Sep 4, 20248.008.437.888.367.97232,000
Sep 3, 20247.928.177.838.037.65107,400
Aug 30, 20247.948.377.928.017.63223,400
Aug 29, 20247.717.937.707.907.5393,000
Aug 28, 20247.627.787.627.727.3679,600
Aug 27, 20247.697.747.597.717.3575,100
Aug 26, 20247.807.927.717.777.4060,100
Aug 23, 20247.567.797.567.757.38138,400
Aug 22, 20247.827.827.547.557.19133,900
Aug 21, 20248.008.007.797.817.4490,800
Aug 20, 20248.138.147.837.957.57140,100
Aug 19, 20248.138.257.948.137.75124,700
Aug 16, 20248.238.287.918.057.67109,600
Aug 15, 20248.028.348.008.227.83197,700
Aug 14, 20247.968.077.827.877.50146,100
Aug 13, 20247.878.057.647.917.54167,700
Aug 12, 20247.857.857.657.847.47153,500
Aug 9, 20247.697.947.497.857.48175,100
Aug 8, 20247.207.617.197.617.25142,700
Aug 7, 20247.417.497.177.206.86106,900
Aug 6, 20247.187.307.137.306.96118,500
Aug 5, 20246.847.266.567.116.77235,800
Aug 2, 20247.387.507.347.367.01299,700
Aug 1, 20247.737.847.527.567.20159,600
Jul 31, 20247.527.817.527.687.32222,600
Jul 30, 20247.567.647.467.497.14216,300
Jul 29, 20247.707.747.557.577.21126,100
Jul 26, 20247.737.777.617.677.31188,700
Jul 25, 20247.787.837.467.647.28211,100
Jul 24, 20247.977.987.697.697.3389,600
Jul 23, 20247.908.017.857.987.60106,600
Jul 22, 20247.978.007.827.917.5480,000
Jul 19, 20247.818.167.807.907.53155,800
Jul 18, 20248.028.077.687.737.37194,000
Jul 17, 20248.048.127.848.017.63164,500
Jul 16, 20248.048.067.838.057.67181,800
Jul 15, 20248.158.297.837.947.57197,900
Jul 12, 20248.388.458.228.257.8665,400
Jul 11, 20248.408.498.248.347.95171,900
Jul 10, 20247.818.297.788.277.88233,600
Jul 9, 20248.178.328.078.217.82118,700
Jul 8, 20248.188.208.028.157.77112,700
Jul 5, 20248.098.147.928.107.72104,100
Jul 3, 20247.928.217.928.057.67107,700
Jul 2, 20247.918.037.837.927.55146,200
Jul 1, 20248.558.557.837.927.55203,800
Jun 28, 20248.498.498.148.227.8383,500
Jun 27, 20248.198.378.148.377.98127,700
Jun 26, 20248.038.247.888.097.71171,700
Jun 25, 20247.998.137.977.997.61126,700
Jun 24, 20247.807.967.757.897.52189,000
Jun 21, 20247.917.987.807.937.56180,400
Jun 20, 20248.048.217.927.987.60141,600
Jun 18, 20248.168.288.108.167.78197,300
Jun 17, 20248.338.448.168.187.7977,400
Jun 14, 20248.448.538.308.367.97124,800
Jun 13, 20248.408.658.308.498.09237,500
Jun 12, 20248.318.408.208.297.90125,000
Jun 11, 20248.178.277.958.157.77150,600
Jun 10, 2024 0.383 Dividend
Jun 10, 20247.988.247.968.187.79267,800
Jun 7, 20248.548.658.188.367.60245,600
Jun 6, 20248.758.848.348.577.79229,000
Jun 5, 20248.859.138.618.677.88261,200
Jun 4, 20249.539.538.808.858.05265,300
Jun 3, 20249.9510.089.439.588.71116,700
May 31, 20249.9910.039.659.909.00304,400
May 30, 20249.6510.079.659.959.05197,900
May 29, 20249.779.829.459.618.7489,900
May 28, 20249.459.709.369.638.76177,300
May 24, 20249.469.509.239.358.50142,100
May 23, 20249.9910.059.229.288.44169,700
May 22, 202410.0710.099.849.878.97466,800
May 21, 202410.2310.279.9610.079.16121,500
May 20, 202410.0910.2510.0510.179.2597,700
May 17, 202410.2310.289.9210.059.14108,100
May 16, 202410.4410.4410.0010.219.28139,900
May 15, 202410.1110.489.9410.409.46187,400
May 14, 20249.8610.059.679.999.08135,000
May 13, 202410.2410.299.799.868.96137,700
May 10, 202410.4510.7010.1410.229.29164,900
May 9, 202410.4410.4410.1110.329.38190,000
May 8, 202410.3210.6710.2810.429.47235,600
May 7, 202410.1710.6210.0010.299.36299,900
May 6, 20249.8610.759.8010.419.46511,600
May 3, 20249.709.859.539.778.88209,900
May 2, 20249.479.599.429.508.64101,900

Related Tickers

LGPS LogProstyle Inc.
4.7900
+3.01%
 
CKHUY CK Hutchison Holdings Limited
5.59
-0.18%
 
LEDE.BA Ledesma Sociedad Anónima Agrícola Industrial
1,170.00
+1.30%
 
AKER.OL Aker ASA
583.00
+1.57%
 
CKHUF CK Hutchison Holdings Limited
5.48
0.00%
 
9435.T Hikari Tsushin, Inc.
39,860.00
+0.76%
 
TRC Tejon Ranch Co.
17.14
+0.76%
 
COME.BA Sociedad Comercial del Plata S.A.
130.75
-3.86%
 
BBU Brookfield Business Partners L.P.
22.15
+1.19%
 
MATW Matthews International Corporation
20.26
+2.19%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.