XNAS
Datos históricos de Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria · CRESY
$11.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:44:32 UTC
- Variación en el periodo
- +15.17%
- Máximo
- US$14.21
- 28 de enero de 2026
- Mínimo
- US$8.84
- 22 de octubre de 2025
- Volumen medio diario
- 0.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.66 | 11.70 | 11.40 | 11.42 | −1.38% | 106,741.578 |
| 8 oct 2026 | 11.56 | 11.90 | 11.41 | 11.58 | −0.43% | 164,198.105 |
| 7 oct 2026 | 12.04 | 12.12 | 11.63 | 11.63 | −4.12% | 105,562.935 |
| 6 oct 2026 | 11.96 | 12.30 | 11.96 | 12.13 | +2.10% | 200,130.209 |
| 5 oct 2026 | 11.49 | 12.00 | 11.34 | 11.88 | +4.76% | 181,140.937 |
| 2 oct 2026 | 11.38 | 11.45 | 11.11 | 11.34 | −0.18% | 295,547.176 |
| 1 oct 2026 | 11.49 | 11.71 | 11.13 | 11.36 | −1.30% | 332,567.199 |
| 30 sep 2026 | 11.72 | 11.79 | 11.40 | 11.51 | −1.12% | 363,860.102 |
| 29 sep 2026 | 11.93 | 12.08 | 11.63 | 11.64 | −2.43% | 393,845.646 |
| 28 sep 2026 | 12.68 | 12.68 | 11.81 | 11.93 | −6.14% | 600,404.432 |
| 25 sep 2026 | 12.76 | 12.77 | 12.54 | 12.71 | −0.24% | 208,177.531 |
| 24 sep 2026 | 12.66 | 12.83 | 12.62 | 12.74 | +0.24% | 178,828.641 |
| 23 sep 2026 | 12.29 | 12.78 | 12.29 | 12.71 | +2.50% | 308,693.503 |
| 22 sep 2026 | 12.70 | 12.89 | 12.38 | 12.40 | −2.67% | 434,939.287 |
| 21 sep 2026 | 12.83 | 12.89 | 12.52 | 12.74 | −0.16% | 304,786.954 |
| 18 sep 2026 | 12.80 | 12.88 | 12.58 | 12.76 | −0.55% | 340,903.277 |
| 17 sep 2026 | 12.02 | 12.89 | 12.00 | 12.83 | +6.74% | 465,883.135 |
| 16 sep 2026 | 12.00 | 12.18 | 11.81 | 12.02 | +1.01% | 304,072.689 |
| 15 sep 2026 | 12.02 | 12.12 | 11.76 | 11.90 | −1.82% | 321,722.783 |
| 14 sep 2026 | 12.01 | 12.21 | 12.01 | 12.12 | −0.16% | 180,728.13 |
| 11 sep 2026 | 12.66 | 12.66 | 12.14 | 12.14 | −3.73% | 151,791.598 |
| 10 sep 2026 | 11.90 | 12.79 | 11.80 | 12.61 | +5.79% | 510,690.457 |
| 9 sep 2026 | 12.21 | 12.21 | 11.82 | 11.92 | −1.32% | 147,865.755 |
| 8 sep 2026 | 12.07 | 12.45 | 12.00 | 12.08 | +0.08% | 234,990.209 |
| 4 sep 2026 | 11.78 | 12.14 | 11.38 | 12.07 | +1.94% | 200,472.61 |
| 3 sep 2026 | 12.30 | 12.33 | 11.75 | 11.84 | −2.95% | 189,844.073 |
| 2 sep 2026 | 11.76 | 12.25 | 11.61 | 12.20 | +4.54% | 437,809.834 |
| 1 sep 2026 | 11.48 | 11.77 | 11.43 | 11.67 | +1.48% | 226,495.128 |
| 31 ago 2026 | 11.13 | 11.59 | 11.12 | 11.50 | +3.98% | 370,739.065 |
| 28 ago 2026 | 11.26 | 11.26 | 10.94 | 11.06 | −1.43% | 149,950.17 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.