Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.823 +0.263 (+3.07%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.500 9.520 9.310 9.480 213,441 +0.08(+0.85%)
Dec 28, 2023 9.400 9.498 9.210 9.400 277,742 -0.07(-0.74%)
Dec 27, 2023 9.620 9.780 9.400 9.470 211,051 -0.18(-1.87%)
Dec 26, 2023 9.710 9.805 9.600 9.650 176,203 +0.05(+0.52%)
Dec 22, 2023 9.450 9.750 9.250 9.600 225,543 +0.26(+2.78%)
Dec 21, 2023 9.620 9.870 9.245 9.340 317,039 -0.14(-1.48%)
Dec 20, 2023 9.650 9.810 9.480 9.480 291,316 -0.20(-2.07%)
Dec 19, 2023 9.900 9.900 9.480 9.680 278,846 -0.23(-2.32%)
Dec 18, 2023 9.900 10.02 9.770 9.910 259,795 +0.11(+1.12%)
Dec 15, 2023 9.840 9.990 9.450 9.800 435,942 -0.06(-0.61%)
Dec 14, 2023 10.00 10.04 9.650 9.860 441,342 -0.01(-0.10%)
Dec 13, 2023 9.910 9.940 9.250 9.870 417,381 +0.06(+0.61%)
Dec 12, 2023 9.000 9.890 9.000 9.810 614,451 +0.73(+8.04%)
Dec 11, 2023 9.300 9.340 8.970 9.080 452,231 -0.02(-0.22%)
Dec 08, 2023 9.300 9.340 8.940 9.100 417,458 -0.26(-2.78%)
Dec 07, 2023 9.080 9.550 9.000 9.360 531,142 +0.28(+3.08%)
Dec 06, 2023 9.180 9.420 8.690 9.080 653,618 +0.07(+0.79%)
Dec 05, 2023 8.578 9.115 8.578 9.009 710,850 +0.38(+4.44%)
Dec 04, 2023 8.645 8.923 8.559 8.626 279,839 +0.15(+1.81%)
Dec 01, 2023 8.731 8.990 8.118 8.473 822,177 -0.18(-2.10%)
Nov 30, 2023 8.578 8.827 8.453 8.655 364,794 +0.09(+1.01%)
Nov 29, 2023 8.578 8.741 8.367 8.568 487,166 +0.08(+0.90%)
Nov 28, 2023 8.750 8.913 8.434 8.492 305,364 -0.18(-2.10%)
Nov 27, 2023 9.182 9.182 8.501 8.674 887,089 +0.11(+1.23%)
Nov 24, 2023 8.731 9.048 8.549 8.568 830,839 -0.07(-0.78%)
Nov 22, 2023 8.683 8.770 8.444 8.635 590,786 -0.12(-1.42%)
Nov 21, 2023 8.942 9.229 8.549 8.760 387,883 -0.54(-5.77%)
Nov 20, 2023 8.913 9.770 8.635 9.297 1,371,823 +1.57(+20.35%)
Nov 17, 2023 7.543 7.821 7.509 7.725 139,531 +0.18(+2.41%)
Nov 16, 2023 7.514 7.572 7.409 7.543 64,308 +0.10(+1.29%)
Nov 15, 2023 7.370 7.466 7.342 7.447 47,492 +0.02(+0.26%)
Nov 14, 2023 7.437 7.505 7.322 7.428 108,733 +0.12(+1.57%)
Nov 13, 2023 7.342 7.389 7.227 7.313 113,188 +0.03(+0.39%)
Nov 10, 2023 7.198 7.447 7.097 7.284 91,470 +0.09(+1.20%)
Nov 09, 2023 7.121 7.543 6.853 7.198 211,383 +0.05(+0.67%)
Nov 08, 2023 7.361 7.447 7.116 7.150 159,437 -0.21(-2.86%)
Nov 07, 2023 7.169 7.519 7.083 7.361 100,076 +0.26(+3.64%)
Nov 06, 2023 7.179 7.188 7.064 7.102 86,433 -0.06(-0.80%)
Nov 03, 2023 7.198 7.342 7.131 7.159 108,607 +0.01(+0.13%)
Nov 02, 2023 7.322 7.322 6.987 7.150 121,307 +0.08(+1.08%)
Nov 01, 2023 7.054 7.131 6.891 7.073 76,596 +0.14(+2.07%)
Oct 31, 2023 7.035 7.092 6.805 6.929 157,413 -0.04(-0.55%)
Oct 30, 2023 7.025 7.265 6.795 6.968 342,566 -0.22(-3.07%)
Oct 27, 2023 7.207 7.389 7.092 7.188 96,150 -0.15(-2.09%)
Oct 26, 2023 7.380 7.437 7.169 7.342 95,122 -0.06(-0.78%)
Oct 25, 2023 7.217 7.552 7.150 7.399 196,111 +0.17(+2.39%)
Oct 24, 2023 7.112 7.342 7.092 7.227 429,655 +0.11(+1.48%)
Oct 23, 2023 7.236 7.370 7.064 7.121 580,492 -0.50(-6.54%)
Oct 20, 2023 7.505 7.648 7.342 7.620 72,932 +0.10(+1.27%)
Oct 19, 2023 8.108 8.108 7.418 7.524 214,043 -0.70(-8.51%)
Oct 18, 2023 7.984 8.300 7.821 8.223 323,525 +0.26(+3.25%)
Oct 17, 2023 7.744 8.022 7.581 7.965 186,879 +0.31(+4.00%)
Oct 16, 2023 7.399 7.821 7.380 7.658 140,680 +0.41(+5.69%)
Oct 13, 2023 7.389 7.543 7.140 7.246 67,222 -0.02(-0.26%)
Oct 12, 2023 7.198 7.610 7.145 7.265 208,446 -0.11(-1.43%)
Oct 11, 2023 6.632 7.677 6.546 7.370 479,809 +0.77(+11.69%)
Oct 10, 2023 6.719 6.775 6.469 6.599 82,687 -0.00(-0.07%)
Oct 09, 2023 6.268 6.757 6.230 6.604 156,635 +0.27(+4.24%)
Oct 06, 2023 6.278 6.498 6.129 6.335 73,525 +0.11(+1.69%)
Oct 05, 2023 6.057 6.278 6.038 6.230 63,859 +0.15(+2.52%)
Oct 04, 2023 6.019 6.162 5.904 6.076 109,278 +0.02(+0.32%)
Oct 03, 2023 6.134 6.316 5.961 6.057 101,587 -0.17(-2.77%)
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.