Skip to main content

Cresud Sacif ADR (NQ: CRESY )

9.110 +0.070 (+0.77%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.733 6.788 6.512 6.632 164,483 -0.04(-0.55%)
Oct 30, 2023 6.723 6.953 6.503 6.668 357,951 -0.21(-3.07%)
Oct 27, 2023 6.898 7.072 6.788 6.879 100,469 -0.15(-2.09%)
Oct 26, 2023 7.063 7.118 6.861 7.026 99,394 -0.06(-0.78%)
Oct 25, 2023 6.907 7.228 6.843 7.081 204,918 +0.17(+2.39%)
Oct 24, 2023 6.806 7.026 6.788 6.916 448,951 +0.10(+1.48%)
Oct 23, 2023 6.925 7.054 6.760 6.815 606,562 -0.48(-6.54%)
Oct 20, 2023 7.182 7.320 7.026 7.292 76,208 +0.09(+1.27%)
Oct 19, 2023 7.760 7.760 7.099 7.200 223,656 -0.67(-8.51%)
Oct 18, 2023 7.641 7.943 7.485 7.870 338,055 +0.25(+3.25%)
Oct 17, 2023 7.411 7.677 7.255 7.622 195,272 +0.29(+4.00%)
Oct 16, 2023 7.081 7.485 7.063 7.329 146,999 +0.39(+5.69%)
Oct 13, 2023 7.072 7.219 6.833 6.934 70,241 -0.02(-0.26%)
Oct 12, 2023 6.888 7.283 6.838 6.953 217,808 -0.10(-1.43%)
Oct 11, 2023 6.347 7.347 6.265 7.054 501,357 +0.74(+11.69%)
Oct 10, 2023 6.430 6.484 6.191 6.315 86,400 -0.00(-0.07%)
Oct 09, 2023 5.999 6.467 5.962 6.320 163,669 +0.26(+4.24%)
Oct 06, 2023 6.008 6.219 5.866 6.063 76,827 +0.10(+1.69%)
Oct 05, 2023 5.797 6.008 5.779 5.962 66,727 +0.15(+2.52%)
Oct 04, 2023 5.760 5.897 5.650 5.815 114,186 +0.02(+0.32%)
Oct 03, 2023 5.870 6.045 5.705 5.797 106,150 -0.17(-2.77%)
Oct 02, 2023 6.081 6.191 5.898 5.962 216,199 -0.17(-2.84%)
Sep 29, 2023 6.384 6.430 6.063 6.136 91,112 -0.17(-2.62%)
Sep 28, 2023 6.274 6.393 6.237 6.301 64,327 +0.09(+1.48%)
Sep 27, 2023 6.063 6.256 6.063 6.210 88,340 +0.12(+1.96%)
Sep 26, 2023 6.201 6.269 6.072 6.090 109,229 -0.18(-2.92%)
Sep 25, 2023 6.375 6.297 6.201 6.274 77,201 -0.01(-0.15%)
Sep 22, 2023 6.265 6.402 6.256 6.283 46,574 -0.05(-0.72%)
Sep 21, 2023 6.375 6.457 6.219 6.329 123,090 -0.14(-2.13%)
Sep 20, 2023 6.632 6.907 6.430 6.467 54,609 -0.13(-1.95%)
Sep 19, 2023 6.696 6.879 6.558 6.595 60,198 -0.14(-2.04%)
Sep 18, 2023 6.604 6.751 6.567 6.733 115,695 +0.10(+1.52%)
Sep 15, 2023 6.613 6.833 6.558 6.632 36,851 -0.06(-0.96%)
Sep 14, 2023 6.797 6.833 6.567 6.696 67,016 +0.02(+0.27%)
Sep 13, 2023 6.595 6.833 6.549 6.677 95,627 +0.10(+1.53%)
Sep 12, 2023 6.155 6.659 6.155 6.577 211,037 +0.34(+5.44%)
Sep 11, 2023 6.191 6.366 6.054 6.237 181,496 +0.05(+0.74%)
Sep 08, 2023 6.375 6.448 6.118 6.191 276,208 -0.16(-2.46%)
Sep 07, 2023 6.558 6.622 6.257 6.347 239,363 -0.28(-4.16%)
Sep 06, 2023 6.888 6.888 6.549 6.622 179,160 -0.17(-2.56%)
Sep 05, 2023 7.063 7.182 6.778 6.797 217,130 -0.26(-3.64%)
Sep 01, 2023 7.384 7.384 7.054 7.054 146,987 -0.28(-3.88%)
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%)
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.