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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Cresud S A C I F y A (CRESY)

9.26

-0.25

( -2.63% )

Updated: 12:06:02

Delayed by 15 minutes

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

Date	Close	Change	Change %	Open	High	Low	Volume
1713911700	9.51	-0.1	-1.04	9.61	9.74	9.3699999	228677
1713825300	9.61	0.44	4.80	9.16	9.71	9.1	219980
1713566100	9.17	0.39	4.44	8.78	9.18	8.755	158767
1713479700	8.78	0.05	0.57	8.75	8.89	8.72	96520
1713393300	8.73	-0.04	-0.46	8.78	8.92	8.55	159011
1713306900	8.77	-0.19	-2.12	8.91	8.91	8.6199999	217628
1713220500	8.96	-0.39	-4.17	9.45	9.47	8.92	212953
1712961300	9.35	-0.3	-3.11	9.68	9.72	9.31	214034
1712874900	9.65	0.07	0.73	9.59	9.74	9.41	96769
1712788500	9.58	-0.19	-1.94	9.6199999	9.6199999	9.225	199967
1712702100	9.77	0.08	0.83	9.7	10.13	9.6781	307707
1712615700	9.69	0.09	0.94	9.89	9.9893	9.63	450826
1712356500	9.6	0.37	4.01	9.09	9.6199999	9.073	234128
1712270100	9.23	0.15	1.65	9.18	9.36	9	179635
1712183700	9.08	0.25	2.83	8.88	9.15	8.7774	153312
1712097300	8.83	-0.14	-1.56	9.01	9.01	8.71	113263
1712010900	8.97	0.04	0.45	8.89	9.03	8.82	116202
1711665300	8.93	0.37	4.32	8.63	8.95	8.6199999	187246
1711578900	8.56	-0.04	-0.47	8.63	8.63	8.46	67106
1711492500	8.6	-0.15	-1.71	8.68	8.8	8.5	135649
1711406100	8.75	-0.04	-0.46	8.85	8.9596	8.7	176935
1711146900	8.7899999	0.05	0.57	8.73	8.86	8.59	149032
1711060500	8.74	0.3	3.55	8.53	8.7899999	8.3556	255884
1710974100	8.44	0.34	4.20	8.15	8.45	8.11	267597
1710887700	8.1	-0.25	-2.99	8.25	8.4525	8.08	208168
1710801300	8.35	0.37	4.64	8	8.46	7.98	281767
1710542100	7.98	0.07	0.88	7.93	8.16	7.87	58198
1710455700	7.91	-0.21	-2.59	8.1199999	8.13	7.9	105651
1710369300	8.1199999	0.14	1.75	7.98	8.3399	7.98	308321
1710282900	7.98	0.11	1.40	7.95	7.99	7.82	125681
1710196500	7.87	-0.14	-1.75	7.9	7.9738	7.74	187462
1709940900	8.01	0.09	1.14	7.99	8.041	7.845	131126
1709854500	7.92	-0.18	-2.22	7.99	8.1	7.85	157568
1709768100	8.1	0.38	4.92	7.8	8.13	7.76	261279
1709681700	7.72	-0.01	-0.13	7.91	7.91	7.67	112749
1709595300	7.73	-0.12	-1.53	8.2	8.315	7.72	260999
1709336100	7.85	0.02	0.26	7.8	8.1575	7.72	163496
1709249700	7.83	0.06	0.77	7.87	7.95	7.72	156155
1709163300	7.77	-0.29	-3.60	8.01	8.06	7.76	187548
1709076900	8.06	-0.22	-2.66	8.448	8.448	7.97	150034
1708990500	8.28	0.07	0.85	8.16	8.3727	8.01	243799
1708731300	8.21	-0.13	-1.56	8.34	8.42	8.1199999	177020
1708644900	8.34	0.07	0.85	8.28	8.595	8.17	170474
1708558500	8.27	-0.13	-1.55	8.4	8.48	8.24	147120
1708472100	8.4	0.01	0.12	8.32	8.57	8.22	278480
1708126500	8.39	-0.03	-0.36	8.76	8.8699999	8.36	175539
1708040100	8.42	0.25	3.06	8.2899999	8.5399999	8.15	221952
1707953700	8.17	0.18	2.25	7.92	8.25	7.92	197244
1707867300	7.99	-0.21	-2.56	8.1199999	8.2	7.92	150771
1707780900	8.2	0	0.00	8.2	8.49	8.2	107758
1707521700	8.2	0.14	1.74	8.1	8.45	8.07	252827
1707435300	8.06	-0.45	-5.29	8.49	8.6199999	8.02	246556
1707348900	8.51	-0.32	-3.62	8.5	8.61	8.2	353848
1707262500	8.83	-0.06	-0.67	8.89	8.99	8.765	224035
1707176100	8.89	-0.44	-4.72	9.36	9.39	8.67	333111
1706916900	9.33	-0.03	-0.32	9.39	9.4753	9.28	100828
1706830500	9.36	0.22	2.41	9.14	9.44	9.1	146759
1706744100	9.14	0.05	0.55	9.26	9.33	9.0201	152283
1706657700	9.09	-0.04	-0.44	9	9.17	8.8501999	118479
1706571300	9.13	-0.22	-2.35	9.44	9.5	9.09	150979
1706312100	9.35	-0.09	-0.95	9.5	9.5	9.26	163068
1706225700	9.44	0.28	3.06	9.17	9.5	9.17	267998
1706139300	9.16	-0.02	-0.22	9.2899999	9.4	9.1	182692

Cresud S A C I F y A

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