Cresud S A C I F y A Historical Data - CRESW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cresud S A C I F y A (CRESW)
Cresud S A C I F y A (CRESW) Historical

Cresud S A C I F y A (CRESW)

0.6851

0.00

(0.00%)

Closed May 27 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716590100	0.6851	0	0.00	0.6851	0.6851	0.6851	0
1716503700	0.6851	-0.0349	-4.85	0.71	0.71	0.6798999	610
1716417300	0.72	0.01	1.41	0.6234	0.72	0.5933	8716
1716330900	0.71	0	0.00	0.7	0.7199	0.6476	2019
1716244500	0.71	0.068801	10.73	0.638	0.71	0.55	35923
1715985300	0.641199	-0.008801	-1.35	0.65	0.7	0.6051	8854
1715898900	0.65	0.0238	3.80	0.6399	0.65	0.6399	750
1715812500	0.6262	-0.0388	-5.83	0.67	0.715	0.6024	38731
1715726100	0.665	0.0138	2.12	0.6601	0.665	0.6501	6642
1715639700	0.6512	-0.0688	-9.56	0.73	0.73	0.6512	6666
1715380500	0.72	0.01	1.41	0.6024	0.72	0.6024	12695
1715294100	0.71	0.0001	0.01	0.6901	0.73	0.6901	12421
1715207700	0.7099	0.0199001	2.88	0.6899999	0.719448	0.65	30087
1715121300	0.6899999	0.0099999	1.47	0.68	0.7	0.67	6989
1715034900	0.68	0.0301	4.63	0.68	0.7299	0.5	32014
1714775700	0.6499	0.05	8.33	0.6	0.649984	0.599853	12929
1714689300	0.5999	0.0185	3.18	0.58	0.6	0.58	10712
1714602900	0.5814	-0.0386	-6.23	0.561	0.5844	0.561	2200
1714516500	0.62	0.03	5.08	0.63	0.64	0.56	12782
1714430100	0.59	0.05	9.26	0.54	0.62	0.54	16520
1714170900	0.54	-0.0482	-8.19	0.5991	0.64	0.54	37528
1714084500	0.5881999	0.0281999	5.04	0.5699999	0.5881999	0.5699999	340
1713998100	0.56	0	0.00	0.56	0.56	0.56	0
1713911700	0.56	0.0002	0.04	0.54	0.56	0.54	3805
1713825300	0.5598	-0.0732	-11.56	0.5252	0.639	0.5252	1938
1713566100	0.633	0.083	15.09	0.56	0.633	0.52	4305
1713479700	0.55	0	0.00	0.55	0.55	0.55	0
1713393300	0.55	0.0173001	3.25	0.5427999	0.62	0.5328	3000
1713306900	0.5326999	0	0.00	0.54	0.54	0.5326999	91
1713220500	0.5326999	0.0126999	2.44	0.5993	0.63	0.52	5709
1712961300	0.52	-0.0523	-9.14	0.58	0.6142	0.52	34289
1712874900	0.5723	-0.013951	-2.38	0.56	0.5723	0.56	1081
1712788500	0.586251	-0.043749	-6.94	0.5593	0.637	0.5593	1132
1712702100	0.63	0.02	3.28	0.62	0.637	0.533	21281
1712615700	0.61	0.005	0.83	0.5205	0.63	0.5204	172899
1712356500	0.605	0.055	10.00	0.52	0.605	0.52	7714
1712270100	0.55	-0.05	-8.33	0.53	0.55	0.53	1000
1712183700	0.6	0.0798	15.34	0.5202	0.600838	0.5202	34153
1712097300	0.5202	0	0.00	0.52	0.5202	0.52	765
1712010900	0.5202	-0.0164	-3.06	0.52	0.5202	0.52	4279
1711665300	0.5366	0.0166	3.19	0.52	0.5366	0.52	2070
1711578900	0.52	-0.01	-1.89	0.52	0.52	0.52	780
1711492500	0.53	0	0.00	0.53	0.53	0.53	0
1711406100	0.53	0	0.00	0.53	0.53	0.53	10
1711146900	0.53	0	0.00	0.5474	0.581	0.53	5832
1711060500	0.53	0.0488	10.14	0.48	0.53	0.48	3841
1710974100	0.4812	0.0012	0.25	0.4801	0.4812	0.48	1635
1710887700	0.48	-0.0001	-0.02	0.48	0.55	0.48	10622
1710801300	0.4801	-0.0399	-7.67	0.48	0.55	0.48	6547
1710542100	0.52	-0.0199	-3.69	0.5407999	0.5407999	0.48	4203
1710455700	0.5399	0.0719	15.36	0.4879	0.54	0.4877	6515
1710369300	0.468	-0.012	-2.50	0.45	0.468	0.45	3854
1710282900	0.48	0	0.00	0.48	0.505001	0.48	5391
1710196500	0.48	-0.0001	-0.02	0.4801	0.4801	0.48	785
1709940900	0.4801	0.0099	2.11	0.48	0.48064	0.48	8551
1709854500	0.4702	0.012001	2.62	0.47	0.48001	0.47	6244
1709768100	0.458199	-0.041801	-8.36	0.510101	0.547526	0.458199	3054
1709681700	0.5	0	0.00	0.5	0.5	0.5	0
1709595300	0.5	0	0.00	0.4877	0.5699999	0.4313	3706
1709336100	0.5	0	0.00	0.43	0.5	0.42	4192
1709249700	0.5	0	0.00	0.5	0.5	0.5	0
1709163300	0.5	0	0.00	0.45	0.5	0.45	1925

Cresud S A C I F y A

Leonteq Securities

Tompkins Financial

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions