Skip to main content

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.190 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.393 7.393 7.136 7.338 172,366 -0.08(-1.11%)
Aug 30, 2023 7.402 7.567 7.365 7.420 59,068 -0.08(-1.10%)
Aug 29, 2023 7.558 7.677 7.475 7.503 55,348 -0.05(-0.61%)
Aug 28, 2023 7.329 7.622 7.265 7.549 85,966 +0.22(+3.00%)
Aug 25, 2023 7.329 7.402 7.072 7.329 137,481 +0.09(+1.27%)
Aug 24, 2023 7.604 7.705 7.182 7.237 170,874 -0.28(-3.78%)
Aug 23, 2023 7.209 7.567 7.209 7.521 147,195 +0.20(+2.76%)
Aug 22, 2023 6.989 7.375 6.989 7.320 135,427 +0.15(+2.05%)
Aug 21, 2023 7.347 7.411 7.072 7.173 88,239 -0.17(-2.25%)
Aug 18, 2023 7.154 7.375 7.072 7.338 131,162 +0.14(+1.91%)
Aug 17, 2023 7.081 7.310 7.063 7.200 122,305 +0.12(+1.68%)
Aug 16, 2023 6.833 7.219 6.540 7.081 180,030 +0.34(+5.03%)
Aug 15, 2023 6.916 6.999 6.696 6.742 299,254 -0.13(-1.87%)
Aug 14, 2023 6.852 7.274 6.329 6.870 396,031 +0.03(+0.40%)
Aug 11, 2023 6.778 6.962 6.765 6.843 125,957 +0.10(+1.50%)
Aug 10, 2023 6.806 6.850 6.705 6.742 89,475 +0.05(+0.68%)
Aug 09, 2023 6.714 6.870 6.622 6.696 161,532 -0.02(-0.27%)
Aug 08, 2023 6.476 6.833 6.476 6.714 243,194 +0.14(+2.09%)
Aug 07, 2023 6.540 6.714 6.478 6.577 134,449 -0.06(-0.97%)
Aug 04, 2023 6.769 6.879 6.577 6.641 115,670 -0.10(-1.50%)
Aug 03, 2023 6.888 7.017 6.650 6.742 111,619 -0.17(-2.52%)
Aug 02, 2023 7.099 7.196 6.870 6.916 156,721 -0.23(-3.21%)
Aug 01, 2023 7.237 7.338 7.099 7.145 52,301 -0.16(-2.14%)
Jul 31, 2023 7.448 7.544 7.209 7.301 103,617 -0.14(-1.85%)
Jul 28, 2023 7.265 7.502 7.265 7.439 56,822 +0.19(+2.66%)
Jul 27, 2023 7.576 7.576 7.209 7.246 78,371 -0.31(-4.13%)
Jul 26, 2023 7.567 7.595 7.384 7.558 103,672 +0.00(+0.00%)
Jul 25, 2023 7.567 7.750 7.466 7.558 79,018 +0.01(+0.12%)
Jul 24, 2023 7.751 7.751 7.402 7.549 222,404 +0.06(+0.73%)
Jul 21, 2023 7.393 7.696 7.246 7.494 285,412 +0.12(+1.62%)
Jul 20, 2023 7.329 7.471 7.246 7.375 75,133 +0.13(+1.77%)
Jul 19, 2023 7.567 7.595 7.237 7.246 99,700 -0.26(-3.42%)
Jul 18, 2023 7.567 7.650 7.462 7.503 96,724 -0.06(-0.73%)
Jul 17, 2023 7.310 7.659 7.278 7.558 147,635 +0.35(+4.83%)
Jul 14, 2023 7.475 7.475 7.127 7.209 94,382 -0.30(-4.03%)
Jul 13, 2023 7.209 7.512 7.145 7.512 249,577 +0.31(+4.33%)
Jul 12, 2023 7.109 7.411 7.063 7.200 309,512 +0.06(+0.77%)
Jul 11, 2023 7.145 7.282 7.081 7.145 78,932 -0.11(-1.52%)
Jul 10, 2023 7.356 7.384 7.164 7.255 138,246 -0.13(-1.74%)
Jul 07, 2023 7.099 7.420 7.099 7.384 144,676 +0.39(+5.50%)
Jul 06, 2023 7.485 7.485 6.898 6.999 239,009 -0.53(-7.06%)
Jul 05, 2023 7.310 7.705 7.154 7.531 208,827 +0.31(+4.32%)
Jul 03, 2023 7.127 7.335 7.099 7.219 101,212 +0.13(+1.81%)
Jun 30, 2023 7.026 7.231 6.908 7.090 175,147 -0.06(-0.90%)
Jun 29, 2023 7.072 7.274 7.026 7.154 190,191 -0.04(-0.51%)
Jun 28, 2023 7.402 8.026 7.237 7.191 332,417 -0.21(-2.85%)
Jun 27, 2023 7.760 7.879 7.375 7.402 229,660 -0.34(-4.38%)
Jun 26, 2023 7.677 8.007 7.567 7.741 249,514 +0.10(+1.32%)
Jun 23, 2023 7.595 7.879 7.347 7.641 230,530 +0.00(+0.00%)
Jun 22, 2023 7.705 7.786 7.430 7.641 219,774 -0.11(-1.42%)
Jun 21, 2023 7.622 8.796 7.393 7.751 666,233 +0.13(+1.68%)
Jun 20, 2023 7.054 7.769 6.999 7.622 602,731 +0.76(+11.10%)
Jun 16, 2023 6.668 6.934 6.517 6.861 291,752 +0.26(+3.89%)
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.