Skip to main content

Cresud Sacif ADR (NQ: CRESY )

7.130 -0.060 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 7.250 7.330 7.030 7.130 105,918 -0.06(-0.83%)
Jun 06, 2023 6.850 7.244 6.730 7.190 248,982 +0.43(+6.36%)
Jun 05, 2023 6.610 6.960 6.602 6.760 136,442 +0.16(+2.42%)
Jun 02, 2023 6.560 6.700 6.460 6.600 121,850 +0.12(+1.85%)
Jun 01, 2023 6.400 6.570 6.300 6.480 149,829 +0.16(+2.53%)
May 31, 2023 6.430 6.430 6.245 6.320 126,931 +0.04(+0.67%)
May 30, 2023 6.250 6.354 6.183 6.278 120,037 +0.02(+0.30%)
May 26, 2023 6.145 6.335 6.145 6.259 195,172 +0.09(+1.38%)
May 25, 2023 6.212 6.212 6.079 6.174 74,012 -0.09(-1.37%)
May 24, 2023 6.326 6.402 6.079 6.259 87,473 -0.04(-0.60%)
May 23, 2023 6.164 6.307 6.088 6.297 118,502 +0.20(+3.27%)
May 22, 2023 5.841 6.250 5.841 6.098 202,282 +0.15(+2.56%)
May 19, 2023 5.775 6.088 5.699 5.946 171,480 +0.21(+3.64%)
May 18, 2023 5.794 5.917 5.661 5.737 57,559 -0.06(-0.98%)
May 17, 2023 5.680 5.889 5.566 5.794 134,097 +0.20(+3.57%)
May 16, 2023 5.661 5.720 5.556 5.594 91,456 -0.02(-0.34%)
May 15, 2023 5.490 5.665 5.490 5.613 85,361 +0.07(+1.20%)
May 12, 2023 5.461 5.813 5.233 5.547 145,319 +0.03(+0.52%)
May 11, 2023 5.604 5.746 5.509 5.518 66,912 -0.14(-2.52%)
May 10, 2023 5.699 5.775 5.575 5.661 142,810 -0.08(-1.32%)
May 09, 2023 5.708 6.003 5.699 5.737 233,041 -0.04(-0.66%)
May 08, 2023 5.794 5.865 5.708 5.775 232,313 +0.02(+0.33%)
May 05, 2023 5.613 5.870 5.509 5.756 137,324 +0.20(+3.59%)
May 04, 2023 5.566 5.632 5.328 5.556 231,030 -0.06(-1.02%)
May 03, 2023 5.708 5.822 5.537 5.613 198,582 -0.03(-0.51%)
May 02, 2023 5.775 5.775 5.613 5.642 122,600 -0.13(-2.30%)
May 01, 2023 6.022 6.022 5.727 5.775 40,237 -0.09(-1.46%)
Apr 28, 2023 5.851 5.988 5.803 5.860 137,697 -0.04(-0.64%)
Apr 27, 2023 6.041 6.060 5.851 5.898 60,240 -0.08(-1.27%)
Apr 26, 2023 6.022 6.107 5.889 5.974 108,046 -0.04(-0.63%)
Apr 25, 2023 6.098 6.155 5.946 6.012 59,739 -0.09(-1.40%)
Apr 24, 2023 5.936 6.193 5.936 6.098 97,211 +0.11(+1.90%)
Apr 21, 2023 6.088 6.088 5.917 5.984 43,750 -0.04(-0.63%)
Apr 20, 2023 6.060 6.101 5.946 6.022 119,057 +0.00(+0.08%)
Apr 19, 2023 6.383 6.383 5.955 6.017 194,950 -0.27(-4.31%)
Apr 18, 2023 6.554 6.602 6.231 6.288 197,048 -0.28(-4.34%)
Apr 17, 2023 6.686 6.743 6.449 6.573 88,171 -0.09(-1.28%)
Apr 14, 2023 6.611 6.705 6.468 6.658 105,123 +0.09(+1.30%)
Apr 13, 2023 6.459 6.668 6.440 6.573 170,099 +0.15(+2.37%)
Apr 12, 2023 6.212 6.620 6.155 6.421 178,826 +0.24(+3.84%)
Apr 11, 2023 6.098 6.344 6.012 6.183 88,886 +0.06(+0.93%)
Apr 10, 2023 5.936 6.145 5.917 6.126 57,605 +0.19(+3.20%)
Apr 06, 2023 6.050 6.050 5.870 5.936 35,197 -0.07(-1.11%)
Apr 05, 2023 6.136 6.174 5.841 6.003 172,961 -0.19(-2.99%)
Apr 04, 2023 6.231 6.288 6.060 6.188 101,015 -0.01(-0.23%)
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.