Dark

CRESY
Cresud SA
stock NASDAQ ADR

At Close

May 12, 2025 3:59:30 PM EDT

11.62USD+1.965%(+0.22)246,196

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-11.40)0

After-hours

May 9, 2025 4:00:30 PM EDT

11.40USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	11.4000	11.6700	11.0975	11.6000	+1.754%	246,196	0.000%
2025-05-09	10.9700	11.4150	10.8600	11.4000	+4.205%	169,961	+1.754%
2025-05-08	10.9800	11.1691	10.6000	10.9400	+1.109%	187,090	+6.033%
2025-05-07	10.8200	10.9750	10.7200	10.8200	+0.185%	123,571	+7.209%
2025-05-06	10.4500	10.8900	10.1300	10.8000	+1.983%	130,447	+7.407%
2025-05-05	10.8100	10.9450	10.5600	10.5900	-2.933%	96,687	+9.537%
2025-05-02	10.9900	11.1800	10.8500	10.9100	+0.739%	94,761	+6.324%
2025-05-01	11.0400	11.0900	10.7283	10.8300	-1.456%	100,338	+7.110%
2025-04-30	11.0000	11.1700	10.7500	10.9900	-1.611%	155,031	+5.551%
2025-04-29	11.2100	11.3211	11.0550	11.1700	-0.534%	117,949	+3.850%
2025-04-28	11.6500	11.7300	11.1200	11.2300	-3.605%	177,903	+3.295%
2025-04-25	11.6400	11.9200	11.5450	11.6500	-0.342%	192,362	-0.429%
2025-04-24	11.7000	11.8300	11.3500	11.6900	-0.256%	263,681	-0.770%
2025-04-23	12.4400	12.5600	11.6000	11.7200	-3.856%	284,057	-1.024%
2025-04-22	11.6500	12.2200	11.6500	12.1900	+5.086%	160,128	-4.840%
2025-04-21	12.3900	12.3900	11.4600	11.6000	-6.376%	137,688	0.000%
2025-04-17	12.0800	12.4550	12.0800	12.3900	+3.595%	217,146	-6.376%
2025-04-16	11.4500	12.0450	11.3750	11.9600	+3.371%	253,296	-3.010%
2025-04-15	11.4600	11.7600	11.3500	11.5700	+0.784%	257,478	+0.259%
2025-04-14	11.2700	11.7700	11.0000	11.4800	+7.895%	395,182	+1.045%
2025-04-11	9.9500	10.8600	9.9040	10.6400	+7.366%	231,282	+9.023%
2025-04-10	9.9900	10.0900	9.3213	9.9100	-1.978%	177,606	+17.053%
2025-04-09	9.4400	10.2175	8.8550	10.1100	+6.646%	460,499	+14.738%
2025-04-08	10.4800	10.4800	9.2900	9.4800	-5.295%	310,226	+22.363%
2025-04-07	10.0300	10.7000	9.8145	10.0100	-5.566%	452,987	+15.884%
2025-04-04	10.9700	11.0600	10.0850	10.6000	-5.945%	438,193	+9.434%
2025-04-03	11.2200	11.4100	11.0300	11.2700	-2.000%	335,407	+2.928%
2025-04-02	11.3500	11.5100	11.1300	11.5000	+1.054%	131,496	+0.870%
2025-04-01	11.0300	11.4100	11.0000	11.3800	+2.986%	137,680	+1.933%
2025-03-31	11.2900	11.2900	10.9000	11.0500	-3.325%	268,440	+4.977%
2025-03-28	11.5200	11.9059	11.3500	11.4300	-1.039%	210,694	+1.487%
2025-03-27	11.4400	11.8900	11.3800	11.5500	+1.942%	360,011	+0.433%
2025-03-26	11.4400	11.4500	11.1536	11.3300	-0.788%	129,764	+2.383%
2025-03-25	11.1600	11.5000	11.0900	11.4200	+2.790%	190,838	+1.576%
2025-03-24	11.2400	11.4000	10.9200	11.1100	0.000%	207,026	+4.410%
2025-03-21	10.9200	11.1450	10.7721	11.1100	+1.092%	203,907	+4.410%
2025-03-20	10.8200	11.0300	10.7100	10.9900	+0.826%	158,821	+5.551%
2025-03-19	10.6100	10.9300	10.5753	10.9000	+3.220%	105,367	+6.422%
2025-03-18	10.7900	10.8400	10.4600	10.5600	-2.583%	229,469	+9.848%
2025-03-17	10.8600	10.9800	10.7200	10.8400	+0.092%	106,671	+7.011%
2025-03-14	10.5300	10.9063	10.5300	10.8300	+3.935%	194,922	+7.110%
2025-03-13	10.5200	10.6959	10.4200	10.4200	+0.289%	256,387	+11.324%
2025-03-12	10.2700	10.5400	10.0100	10.3900	+1.863%	385,105	+11.646%
2025-03-11	10.2000	10.4818	9.9700	10.2000	-0.585%	317,499	+13.725%
2025-03-10	10.5600	10.6700	9.9100	10.2600	-3.571%	360,073	+13.060%
2025-03-07	10.0900	10.6600	10.0900	10.6400	+5.871%	293,966	+9.023%
2025-03-06	10.3100	10.4300	9.9600	10.0500	-3.272%	198,656	+15.423%
2025-03-05	10.4500	10.6600	10.1600	10.3900	-1.889%	305,823	+11.646%
2025-03-04	10.7500	10.9200	10.4200	10.5900	-2.306%	163,091	+9.537%
2025-03-03	10.7200	11.1200	10.7200	10.8400	+2.072%	272,299	+7.011%
2025-02-28	10.5100	10.7100	10.3460	10.6200	+1.143%	218,989	+9.228%
2025-02-27	10.6900	10.7527	10.3400	10.5000	-1.961%	292,221	+10.476%
2025-02-26	10.5600	10.7600	10.4470	10.7100	+0.658%	245,053	+8.310%
2025-02-25	10.7300	10.7650	10.2708	10.6400	-1.207%	304,012	+9.023%
2025-02-24	10.9100	11.2000	10.7100	10.7700	-0.646%	166,506	+7.707%
2025-02-21	10.9200	11.0300	10.7100	10.8400	+0.370%	282,063	+7.011%
2025-02-20	11.0300	11.0500	10.7300	10.8000	-1.280%	211,909	+7.407%
2025-02-19	10.9800	11.1500	10.8100	10.9400	+0.275%	169,343	+6.033%
2025-02-18	10.9400	11.1900	10.7100	10.9100	-3.451%	466,175	+6.324%
2025-02-14	11.3100	11.4900	11.2502	11.3000	0.000%	184,013	+2.655%
2025-02-13	11.3200	11.4800	11.1500	11.3000	+0.713%	210,764	+2.655%
2025-02-12	11.0700	11.4900	11.0635	11.2200	+0.268%	307,730	+3.387%
2025-02-11	11.7500	11.8000	11.1600	11.1900	-5.490%	252,576	+3.664%
2025-02-10	12.0000	12.2800	11.7900	11.8400	-1.333%	209,068	-2.027%
2025-02-07	12.4700	12.6426	11.8200	12.0000	-4.153%	232,810	-3.333%
2025-02-06	12.3300	12.5800	12.2500	12.5200	+3.045%	265,422	-7.348%
2025-02-05	12.8700	12.9287	12.1400	12.1500	-5.960%	275,332	-4.527%
2025-02-04	12.7000	12.9200	12.6100	12.9200	+2.866%	143,793	-10.217%
2025-02-03	12.3500	12.6400	12.2126	12.5600	-2.181%	180,805	-7.643%
2025-01-31	13.3000	13.3200	12.8104	12.8400	-2.654%	133,681	-9.657%
2025-01-30	12.9400	13.3250	12.8600	13.1900	+1.775%	157,917	-12.055%
2025-01-29	12.6000	12.9891	12.4600	12.9600	+2.370%	196,200	-10.494%
2025-01-28	12.7400	12.9049	12.3000	12.6600	-1.402%	203,451	-8.373%
2025-01-27	13.1900	13.1900	12.5600	12.8400	-3.386%	245,718	-9.657%
2025-01-24	13.1500	13.5900	13.0200	13.2900	+4.235%	234,350	-12.716%
2025-01-23	12.6500	12.8400	12.4000	12.7500	-0.157%	144,851	-9.020%
2025-01-22	12.8900	12.8900	12.5405	12.7700	+0.235%	103,129	-9.162%
2025-01-21	12.2000	12.8049	12.1300	12.7400	+5.376%	192,733	-8.948%
2025-01-17	12.4300	12.6800	11.8900	12.0900	-2.657%	197,351	-4.053%
2025-01-16	12.7700	12.9100	12.2200	12.4200	-3.044%	203,393	-6.602%
2025-01-15	13.4600	13.7400	12.6260	12.8100	-3.028%	266,824	-9.446%
2025-01-14	12.7100	14.0250	12.7100	13.2100	+4.016%	318,183	-12.188%
2025-01-13	13.0000	13.0800	12.6409	12.7000	-4.295%	173,011	-8.661%
2025-01-10	13.2000	13.4400	12.7800	13.2700	+0.913%	181,876	-12.585%
2025-01-08	13.5900	13.7200	13.0000	13.1500	-2.593%	257,316	-11.787%
2025-01-07	13.5400	13.9400	13.2022	13.5000	-0.074%	346,590	-14.074%
2025-01-06	13.6000	14.0900	13.2700	13.5100	+0.521%	280,715	-14.138%
2025-01-03	13.4800	13.6400	12.9079	13.4400	+0.448%	195,777	-13.690%
2025-01-02	12.5300	13.5300	12.4100	13.3800	+5.938%	300,011	-13.303%
2024-12-31	12.7500	12.7500	12.5000	12.6300	-0.237%	70,665	-8.155%
2024-12-30	12.8800	12.9300	12.4200	12.6600	-2.315%	196,034	-8.373%
2024-12-27	12.8300	13.0600	12.6300	12.9600	+0.232%	147,576	-10.494%
2024-12-26	12.3700	13.2700	12.2800	12.9300	+4.106%	218,026	-10.286%
2024-12-24	12.3600	12.4900	12.2940	12.4200	+0.485%	41,527	-6.602%
2024-12-23	12.3400	12.5400	12.1300	12.3600	+1.063%	193,777	-6.149%
2024-12-20	11.9000	12.6400	11.0370	12.2300	-2.082%	452,273	-5.151%
2024-12-19	12.8300	13.2300	12.4400	12.4900	-2.039%	325,983	-7.126%
2024-12-18	13.6300	13.6300	12.6900	12.7500	-6.112%	295,529	-9.020%
2024-12-17	13.5600	13.7200	13.2400	13.5800	-1.523%	234,522	-14.580%
2024-12-16	13.6400	14.1100	13.5100	13.7900	+1.137%	396,115	-15.881%
2024-12-13	13.7500	13.8000	13.4600	13.6350	-0.474%	248,559	-14.925%
2024-12-12	14.1800	14.2250	13.3900	13.7000	-3.385%	412,497	-15.328%
2024-12-11	13.5100	14.1900	13.3300	14.1800	+6.297%	426,891	-18.195%
2024-12-10	13.6600	13.8497	13.1200	13.3400	-2.485%	326,152	-13.043%
2024-12-09	13.5200	14.1300	13.5200	13.6800	+1.937%	409,500	-15.205%
2024-12-06	13.4600	13.7201	13.1600	13.4200	+0.224%	319,222	-13.562%
2024-12-05	12.9600	13.5000	12.8750	13.3900	+3.159%	237,364	-13.368%
2024-12-04	13.3000	13.6500	12.9100	12.9800	-2.038%	515,556	-10.632%
2024-12-03	12.5600	13.4500	12.4800	13.2500	+5.494%	358,415	-12.453%
2024-12-02	12.5000	12.6900	12.1900	12.5600	-2.862%	388,996	-7.643%
2024-11-29	12.1600	13.1200	12.1600	12.9300	+8.838%	319,001	-10.286%
2024-11-27	12.3300	12.4600	11.8000	11.8800	-3.728%	256,041	-2.357%
2024-11-26	12.4400	13.1800	12.1200	12.3400	+0.735%	561,335	-5.997%
2024-11-25	11.4100	12.3400	11.4100	12.2500	+7.740%	608,949	-5.306%
2024-11-22	11.2400	11.5900	10.9198	11.3700	+1.157%	254,622	+2.023%
2024-11-21	11.4900	11.6499	11.1500	11.2400	-2.091%	177,650	+3.203%
2024-11-20	11.5000	11.5840	11.2500	11.4800	+0.437%	203,678	+1.045%
2024-11-19	11.1200	11.4900	10.9800	11.4300	+2.419%	224,286	+1.487%
2024-11-18	10.8900	11.5500	10.7700	11.1600	+3.238%	292,056	+3.943%
2024-11-15	10.7700	11.3300	10.6200	10.8100	-0.369%	266,961	+7.308%
2024-11-14	10.6000	10.9200	10.5153	10.8500	+2.552%	255,696	+6.912%
2024-11-13	10.3000	10.6300	10.1700	10.5800	+3.119%	323,480	+9.641%
2024-11-12	9.7800	10.3300	9.7600	10.2600	+3.116%	212,052	+13.060%
2024-11-11	10.1000	10.3641	9.8100	9.9500	-1.192%	199,876	+16.583%
2024-11-08	10.0000	10.3400	9.8335	10.0700	-0.050%	239,930	+15.194%
2024-11-07	10.2000	10.5300	9.9900	10.0750	+0.249%	490,737	+15.136%
2024-11-06	9.8400	10.3300	9.7100	10.0500	+4.145%	450,354	+15.423%
2024-11-05	9.1500	9.6700	9.1500	9.6500	+5.580%	149,899	+20.207%
2024-11-04	9.0300	9.4500	9.0300	9.1400	+1.443%	187,389	+26.915%
2024-11-01	9.4800	9.7700	9.0000	9.0100	-5.058%	310,639	+28.746%
2024-10-31	9.6900	9.7050	9.3500	9.4900	-1.658%	221,363	+22.234%
2024-10-30	9.7700	9.8900	9.5503	9.6500	-0.618%	118,613	+20.207%
2024-10-29	9.3200	9.8900	9.2800	9.7100	+4.185%	276,164	+19.464%
2024-10-28	9.5500	9.7800	9.2400	9.3200	-2.204%	202,798	+24.464%
2024-10-25	9.3600	9.7360	9.1600	9.5300	+2.805%	207,448	+21.721%
2024-10-24	9.1300	9.3000	8.8400	9.2700	+4.746%	162,784	+25.135%
2024-10-23	8.8100	8.9500	8.7300	8.8500	+0.113%	100,948	+31.073%
2024-10-22	8.8400	8.9600	8.7500	8.8400	-0.562%	121,584	+31.222%
2024-10-21	8.9000	8.9500	8.7600	8.8900	-0.670%	84,594	+30.484%
2024-10-18	9.0900	9.1400	8.7600	8.9500	-1.214%	104,504	+29.609%
2024-10-17	8.9900	9.0690	8.9000	9.0600	+1.798%	59,342	+28.035%
2024-10-16	9.4600	9.4600	8.8400	8.9000	-4.711%	224,346	+30.337%
2024-10-15	9.5400	9.5400	9.2350	9.3400	-1.788%	99,673	+24.197%
2024-10-14	9.5000	9.6400	9.4000	9.5100	+0.105%	234,552	+21.977%
2024-10-11	9.4700	9.6600	9.3700	9.5000	-0.628%	106,832	+22.105%
2024-10-10	9.2600	9.6500	9.2400	9.5600	+2.465%	166,114	+21.339%
2024-10-09	9.0500	9.3400	8.8300	9.3300	+3.208%	209,480	+24.330%
2024-10-08	8.8700	9.1300	8.7600	9.0400	+2.032%	64,001	+28.319%
2024-10-07	9.2880	9.2880	8.7746	8.8600	-1.116%	49,370	+30.926%
2024-10-04	9.0500	9.1200	8.8202	8.9600	-0.111%	98,421	+29.464%
2024-10-03	8.8300	9.0150	8.7300	8.9700	+1.471%	74,893	+29.320%
2024-10-02	9.4500	9.4500	8.7700	8.8400	-0.562%	118,842	+31.222%
2024-10-01	8.7200	8.9000	8.5600	8.8900	+2.894%	86,349	+30.484%
2024-09-30	9.1200	9.1200	8.6200	8.6400	-4.846%	132,513	+34.259%
2024-09-27	8.9900	9.1300	8.9000	9.0800	+0.889%	152,301	+27.753%
2024-09-26	9.1800	9.2200	8.8501	9.0000	-0.881%	88,168	+28.889%
2024-09-25	9.3300	9.4900	9.0100	9.0800	-0.656%	170,341	+27.753%
2024-09-24	9.2800	9.3700	9.0650	9.1400	+1.443%	110,740	+26.915%
2024-09-23	8.9500	9.1100	8.9100	9.0100	+0.783%	65,881	+28.746%
2024-09-20	9.2100	9.2288	8.9200	8.9400	-3.142%	122,705	+29.754%
2024-09-19	9.2500	9.2900	9.0780	9.2300	+2.102%	146,925	+25.677%
2024-09-18	9.1600	9.1600	8.8403	9.0400	-1.310%	105,728	+28.319%
2024-09-17	9.3000	9.3000	9.0100	9.1600	-0.866%	150,800	+26.638%
2024-09-16	9.1200	9.4300	9.0928	9.2400	+1.205%	197,382	+25.541%
2024-09-13	9.0300	9.2700	8.9700	9.1300	0.000%	90,780	+27.054%
2024-09-12	8.8400	9.2005	8.8400	9.1300	+3.398%	242,232	+27.054%
2024-09-11	8.3800	8.9100	8.3400	8.8300	+4.621%	290,881	+31.370%
2024-09-10	8.5200	8.5200	8.2900	8.4400	-0.823%	106,573	+37.441%
2024-09-09	8.5300	8.7500	8.3700	8.5100	+1.069%	160,192	+36.310%
2024-09-06	8.5900	8.8800	8.3720	8.4200	-1.636%	245,375	+37.767%
2024-09-05	8.6300	8.8700	8.3701	8.5600	+2.392%	407,483	+35.514%
2024-09-04	8.0000	8.4300	7.8800	8.3600	+4.110%	232,010	+38.756%
2024-09-03	7.9200	8.1700	7.8300	8.0300	+0.250%	107,422	+44.458%
2024-08-30	7.9400	8.3700	7.9200	8.0100	+1.392%	223,401	+44.819%
2024-08-29	7.7100	7.9300	7.6986	7.9000	+2.332%	92,974	+46.835%
2024-08-28	7.6200	7.7750	7.6200	7.7200	+0.130%	79,609	+50.259%
2024-08-27	7.6900	7.7400	7.5900	7.7100	-0.772%	75,105	+50.454%
2024-08-26	7.8000	7.9200	7.7100	7.7700	+0.258%	60,085	+49.292%
2024-08-23	7.5600	7.7900	7.5550	7.7500	+2.649%	138,312	+49.677%
2024-08-22	7.8200	7.8200	7.5400	7.5500	-3.329%	133,845	+53.642%
2024-08-21	8.0000	8.0000	7.7900	7.8100	-1.761%	90,757	+48.528%
2024-08-20	8.1300	8.1350	7.8300	7.9500	-2.214%	140,121	+45.912%
2024-08-19	8.1300	8.2488	7.9400	8.1300	+0.994%	124,504	+42.681%
2024-08-16	8.2300	8.2800	7.9100	8.0500	-2.068%	109,568	+44.099%
2024-08-15	8.0200	8.3400	7.9950	8.2200	+4.447%	197,656	+41.119%
2024-08-14	7.9600	8.0700	7.8200	7.8700	-0.506%	146,098	+47.395%
2024-08-13	7.8700	8.0500	7.6400	7.9100	+0.893%	167,660	+46.650%
2024-08-12	7.8500	7.8500	7.6500	7.8400	-0.127%	153,308	+47.959%
2024-08-09	7.6900	7.9400	7.4900	7.8500	+3.154%	174,678	+47.771%
2024-08-08	7.2000	7.6100	7.1850	7.6100	+5.694%	142,198	+52.431%
2024-08-07	7.4100	7.4900	7.1700	7.2000	-1.370%	106,240	+61.111%
2024-08-06	7.1800	7.3000	7.1301	7.3000	+2.672%	118,511	+58.904%
2024-08-05	6.8400	7.2600	6.5601	7.1100	-3.397%	235,832	+63.150%
2024-08-02	7.3800	7.5000	7.3400	7.3600	-2.646%	299,673	+57.609%
2024-08-01	7.7300	7.8397	7.5200	7.5600	-1.563%	159,635	+53.439%
2024-07-31	7.5200	7.8099	7.5200	7.6800	+2.537%	222,338	+51.042%
2024-07-30	7.5600	7.6400	7.4600	7.4900	-1.057%	216,320	+54.873%
2024-07-29	7.7000	7.7399	7.5450	7.5700	-1.304%	125,761	+53.236%
2024-07-26	7.7300	7.7680	7.6100	7.6700	+0.393%	188,822	+51.239%
2024-07-25	7.7800	7.8300	7.4600	7.6400	-0.650%	211,050	+51.832%
2024-07-24	7.9700	7.9800	7.6900	7.6900	-3.634%	89,590	+50.845%
2024-07-23	7.9000	8.0100	7.8501	7.9800	+0.885%	106,601	+45.363%
2024-07-22	7.9700	8.0000	7.8200	7.9100	+0.127%	80,028	+46.650%
2024-07-19	7.8100	8.1600	7.8000	7.9000	+2.199%	155,486	+46.835%
2024-07-18	8.0200	8.0700	7.6800	7.7300	-3.496%	194,000	+50.065%
2024-07-17	8.0400	8.1200	7.8400	8.0100	-0.497%	164,544	+44.819%
2024-07-16	8.0400	8.0600	7.8300	8.0500	+1.385%	181,298	+44.099%
2024-07-15	8.1500	8.2900	7.8300	7.9400	-3.758%	197,894	+46.096%
2024-07-12	8.3800	8.4500	8.2200	8.2500	-1.079%	65,381	+40.606%
2024-07-11	8.4000	8.4900	8.2400	8.3400	+0.846%	171,438	+39.089%
2024-07-10	7.8100	8.2900	7.7800	8.2700	+0.731%	233,110	+40.266%
2024-07-09	8.1700	8.3200	8.0700	8.2100	+0.674%	118,239	+41.291%
2024-07-08	8.1800	8.2000	8.0200	8.1550	+0.679%	112,669	+42.244%
2024-07-05	8.0900	8.1400	7.9200	8.1000	+0.621%	104,149	+43.210%
2024-07-03	7.9200	8.2100	7.9200	8.0500	+1.641%	107,712	+44.099%
2024-07-02	7.9100	8.0300	7.8300	7.9200	0.000%	145,643	+46.465%
2024-07-01	8.5500	8.5500	7.8300	7.9200	-3.650%	203,825	+46.465%
2024-06-28	8.4900	8.4900	8.1400	8.2200	-1.792%	83,498	+41.119%
2024-06-27	8.1900	8.3700	8.1400	8.3700	+3.461%	127,731	+38.590%
2024-06-26	8.0300	8.2400	7.8800	8.0900	+1.315%	171,716	+43.387%
2024-06-25	7.9900	8.1300	7.9700	7.9850	+1.268%	125,721	+45.272%
2024-06-24	7.8000	7.9550	7.7500	7.8850	-0.567%	188,974	+47.115%
2024-06-21	7.9100	7.9750	7.8000	7.9300	-0.627%	179,607	+46.280%
2024-06-20	8.0400	8.2091	7.9200	7.9800	-2.206%	141,598	+45.363%
2024-06-18	8.1600	8.2800	8.1012	8.1600	-0.244%	197,303	+42.157%
2024-06-17	8.3300	8.4400	8.1600	8.1800	-2.153%	76,409	+41.809%
2024-06-14	8.4400	8.5300	8.3000	8.3600	-1.531%	124,761	+38.756%
2024-06-13	8.4000	8.6500	8.3000	8.4900	+2.413%	237,549	+36.631%
2024-06-12	8.3100	8.4000	8.2000	8.2900	+1.718%	124,272	+39.928%
2024-06-11	8.1700	8.2699	7.9500	8.1500	-0.367%	150,568	+42.331%
2024-06-10	7.9800	8.2400	7.9600	8.1800	-2.153%	267,845	+41.809%
2024-06-07	8.5400	8.6500	8.1750	8.3600	-2.450%	244,716	+38.756%
2024-06-06	8.7500	8.8400	8.3400	8.5700	-1.153%	229,063	+35.356%
2024-06-05	8.8500	9.1300	8.6100	8.6700	-2.034%	259,125	+33.795%
2024-06-04	9.5300	9.5300	8.8000	8.8500	-7.620%	265,148	+31.073%
2024-06-03	9.9500	10.0800	9.4300	9.5800	-3.232%	115,931	+21.086%
2024-05-31	9.9900	10.0300	9.6500	9.9000	-0.503%	304,119	+17.172%
2024-05-30	9.6500	10.0650	9.6500	9.9500	+3.538%	197,672	+16.583%
2024-05-29	9.7700	9.8250	9.4454	9.6100	-0.208%	89,636	+20.708%
2024-05-28	9.4500	9.7000	9.3600	9.6300	+2.995%	177,314	+20.457%
2024-05-24	9.4600	9.5000	9.2250	9.3500	+0.754%	142,011	+24.064%
2024-05-23	9.9900	10.0499	9.2180	9.2800	-5.978%	169,497	+25.000%
2024-05-22	10.0700	10.0900	9.8400	9.8700	-1.986%	466,513	+17.528%
2024-05-21	10.2300	10.2700	9.9600	10.0700	-0.983%	121,529	+15.194%
2024-05-20	10.0900	10.2500	10.0479	10.1700	+1.194%	97,368	+14.061%
2024-05-17	10.2300	10.2800	9.9200	10.0500	-1.567%	108,326	+15.423%
2024-05-16	10.4400	10.4400	10.0000	10.2100	-1.827%	139,899	+13.614%
2024-05-15	10.1100	10.4800	9.9400	10.4000	+4.104%	187,397	+11.538%
2024-05-14	9.8600	10.0500	9.6700	9.9900	+1.318%	135,024	+16.116%
2024-05-13	10.2400	10.2857	9.7900	9.8600	-3.523%	137,731	+17.647%
2024-05-10	10.4500	10.7000	10.1400	10.2200	-0.969%	164,566	+13.503%
2024-05-09	10.4400	10.4400	10.1100	10.3200	-0.960%	189,995	+12.403%
2024-05-08	10.3200	10.6700	10.2800	10.4200	+1.263%	235,568	+11.324%
2024-05-07	10.1700	10.6200	10.0000	10.2900	-1.153%	300,052	+12.731%
2024-05-06	9.8600	10.7500	9.8010	10.4100	+6.551%	511,356	+11.431%
2024-05-03	9.7000	9.8500	9.5300	9.7700	+2.842%	209,938	+18.731%
2024-05-02	9.4700	9.5899	9.4200	9.5000	+0.423%	101,940	+22.105%
2024-05-01	9.5400	9.5799	9.2800	9.4600	-0.839%	121,773	+22.622%
2024-04-30	9.3600	9.7000	9.3600	9.5400	+1.382%	243,787	+21.593%
2024-04-29	9.2200	9.5100	9.1601	9.4100	+1.950%	151,213	+23.273%
2024-04-26	9.2300	9.3600	9.1600	9.2300	+0.545%	126,373	+25.677%
2024-04-25	9.0600	9.2200	8.9600	9.1800	+0.438%	78,274	+26.362%
2024-04-24	9.4300	9.5500	9.1000	9.1400	-3.891%	81,054	+26.915%
2024-04-23	9.6100	9.7400	9.3700	9.5100	-1.041%	228,677	+21.977%
2024-04-22	9.1600	9.7100	9.1000	9.6100	+4.798%	219,980	+20.708%
2024-04-19	8.7800	9.1800	8.7550	9.1700	+4.442%	158,767	+26.499%
2024-04-18	8.7500	8.8900	8.7200	8.7800	+0.573%	96,520	+32.118%
2024-04-17	8.7800	8.9200	8.5500	8.7300	-0.456%	159,011	+32.875%
2024-04-16	8.9100	8.9100	8.6200	8.7700	-2.121%	217,628	+32.269%
2024-04-15	9.4500	9.4700	8.9200	8.9600	-4.171%	212,960	+29.464%
2024-04-12	9.6800	9.7200	9.3100	9.3500	-3.109%	214,034	+24.064%
2024-04-11	9.5900	9.7400	9.4100	9.6500	+0.731%	96,769	+20.207%
2024-04-10	9.6200	9.6200	9.2250	9.5800	-1.945%	199,967	+21.086%
2024-04-09	9.7000	10.1300	9.6781	9.7700	+0.826%	307,707	+18.731%
2024-04-08	9.8900	9.9893	9.6300	9.6900	+0.937%	450,826	+19.711%
2024-04-05	9.0900	9.6200	9.0730	9.6000	+4.009%	234,128	+20.833%
2024-04-04	9.1800	9.3600	9.0000	9.2300	+1.652%	179,645	+25.677%
2024-04-03	8.8800	9.1500	8.7774	9.0800	+2.831%	153,312	+27.753%
2024-04-02	9.0100	9.0100	8.7100	8.8300	-1.561%	113,263	+31.370%
2024-04-01	8.8900	9.0300	8.8200	8.9700	+0.448%	116,202	+29.320%
2024-03-28	8.6300	8.9500	8.6200	8.9300	+4.322%	187,246	+29.899%
2024-03-27	8.6300	8.6300	8.4600	8.5600	-0.465%	67,106	+35.514%
2024-03-26	8.6800	8.8000	8.5000	8.6000	-1.714%	135,649	+34.884%
2024-03-25	8.8500	8.9596	8.7000	8.7500	-0.455%	176,935	+32.571%
2024-03-22	8.7300	8.8600	8.5900	8.7900	+0.572%	150,032	+31.968%
2024-03-21	8.5300	8.7900	8.3556	8.7400	+3.555%	255,884	+32.723%
2024-03-20	8.1500	8.4500	8.1100	8.4400	+4.198%	267,597	+37.441%
2024-03-19	8.2500	8.4525	8.0800	8.1000	-2.994%	208,168	+43.210%
2024-03-18	8.0000	8.4600	7.9800	8.3500	+4.637%	282,068	+38.922%
2024-03-15	7.9300	8.1600	7.8700	7.9800	+0.885%	58,198	+45.363%
2024-03-14	8.1200	8.1300	7.9000	7.9100	-2.586%	105,851	+46.650%
2024-03-13	7.9800	8.3399	7.9800	8.1200	+1.754%	308,321	+42.857%
2024-03-12	7.9500	7.9900	7.8200	7.9800	+1.398%	125,681	+45.363%
2024-03-11	7.9000	7.9738	7.7400	7.8700	-1.748%	187,462	+47.395%
2024-03-08	7.9900	8.0410	7.8450	8.0100	+1.136%	131,126	+44.819%
2024-03-07	7.9900	8.1000	7.8500	7.9200	-2.222%	157,568	+46.465%
2024-03-06	7.8000	8.1300	7.7600	8.1000	+4.922%	261,279	+43.210%
2024-03-05	7.9100	7.9100	7.6700	7.7200	-0.129%	112,749	+50.259%
2024-03-04	8.2000	8.3150	7.7200	7.7300	-1.529%	260,999	+50.065%
2024-03-01	7.8000	8.1575	7.7200	7.8500	+0.255%	163,496	+47.771%
2024-02-29	7.8700	7.9500	7.7200	7.8300	+0.772%	156,155	+48.148%
2024-02-28	8.0100	8.0600	7.7600	7.7700	-3.598%	187,548	+49.292%
2024-02-27	8.4480	8.4480	7.9700	8.0600	-2.657%	150,034	+43.921%
2024-02-26	8.1600	8.3727	8.0100	8.2800	+0.853%	243,799	+40.097%
2024-02-23	8.3400	8.4200	8.1200	8.2100	-1.559%	177,020	+41.291%
2024-02-22	8.2800	8.5950	8.1700	8.3400	+0.846%	170,474	+39.089%
2024-02-21	8.4000	8.4700	8.2400	8.2700	-1.548%	147,120	+40.266%
2024-02-20	8.3200	8.5700	8.2200	8.4000	+0.119%	278,480	+38.095%
2024-02-16	8.7600	8.8700	8.3600	8.3900	-0.356%	175,539	+38.260%
2024-02-15	8.2900	8.5400	8.1500	8.4200	+3.060%	221,952	+37.767%
2024-02-14	7.9200	8.2500	7.9200	8.1700	+2.253%	197,303	+41.983%
2024-02-13	8.1200	8.1300	7.9200	7.9900	-2.561%	150,771	+45.181%
2024-02-12	8.2000	8.4200	8.2000	8.2000	0.000%	107,768	+41.463%
2024-02-09	8.1000	8.4500	8.0700	8.2000	+1.737%	252,828	+41.463%
2024-02-08	8.4900	8.6200	8.0200	8.0600	-5.288%	246,556	+43.921%
2024-02-07	8.5000	8.6100	8.2000	8.5100	-3.624%	353,848	+36.310%
2024-02-06	8.8900	8.9900	8.7650	8.8300	-0.675%	224,393	+31.370%
2024-02-05	9.3600	9.3900	8.6700	8.8900	-5.021%	333,111	+30.484%
2024-02-02	9.3900	9.4753	9.2800	9.3600	0.000%	100,848	+23.932%
2024-02-01	9.1400	9.4400	9.1000	9.3600	+2.407%	146,759	+23.932%
2024-01-31	9.2600	9.3300	9.0201	9.1400	+0.550%	152,283	+26.915%
2024-01-30	9.0000	9.1700	8.8502	9.0900	-0.438%	118,479	+27.613%
2024-01-29	9.4400	9.5000	9.0900	9.1300	-2.353%	151,000	+27.054%
2024-01-26	9.5000	9.5000	9.2600	9.3500	-0.953%	163,368	+24.064%
2024-01-25	9.1700	9.5000	9.1700	9.4400	+3.057%	268,054	+22.881%
2024-01-24	9.2900	9.4000	9.1000	9.1600	-0.218%	182,692	+26.638%
2024-01-23	9.3100	9.4200	9.1100	9.1800	-1.078%	150,342	+26.362%
2024-01-22	8.9600	9.3600	8.9300	9.2800	+3.456%	317,600	+25.000%
2024-01-19	8.9200	9.0500	8.6900	8.9700	+1.356%	186,641	+29.320%
2024-01-18	8.8300	8.9700	8.6448	8.8500	-0.338%	99,249	+31.073%
2024-01-17	8.7900	9.1500	8.5000	8.8800	+0.113%	169,650	+30.631%
2024-01-16	9.0000	9.0700	8.8100	8.8700	-1.115%	212,784	+30.778%
2024-01-12	9.0200	9.1500	8.9300	8.9700	+1.242%	129,555	+29.320%
2024-01-11	9.0600	9.2331	8.8000	8.8600	-1.116%	207,416	+30.926%
2024-01-10	8.7800	9.0200	8.5400	8.9600	+3.824%	218,864	+29.464%
2024-01-09	9.1900	9.1900	8.6000	8.6300	-5.061%	197,823	+34.415%
2024-01-08	9.1900	9.1900	8.9300	9.0900	+0.888%	164,945	+27.613%
2024-01-05	8.8700	9.2000	8.7000	9.0100	+0.670%	292,945	+28.746%
2024-01-04	9.1300	9.1300	8.9300	8.9500	-1.540%	161,813	+29.609%
2024-01-03	9.0800	9.3050	9.0300	9.0900	-1.196%	211,351	+27.613%
2024-01-02	9.4600	9.4700	9.1400	9.2000	-2.954%	195,969	+26.087%
2023-12-29	9.5000	9.5200	9.3100	9.4800	+0.851%	213,441	+22.363%
2023-12-28	9.4000	9.4980	9.2100	9.4000	-0.739%	277,742	+23.404%
2023-12-27	9.6200	9.7800	9.4000	9.4700	-1.865%	211,051	+22.492%
2023-12-26	9.7100	9.8050	9.6000	9.6500	+0.521%	176,203	+20.207%
2023-12-22	9.4500	9.7500	9.2500	9.6000	+2.784%	225,543	+20.833%
2023-12-21	9.6200	9.8700	9.2450	9.3400	-1.477%	317,050	+24.197%
2023-12-20	9.6500	9.8100	9.4800	9.4800	-2.066%	291,417	+22.363%
2023-12-19	9.9000	9.9000	9.4800	9.6800	-2.321%	279,351	+19.835%
2023-12-18	9.9000	10.0200	9.7700	9.9100	+1.122%	259,795	+17.053%
2023-12-15	9.8400	9.9900	9.4500	9.8000	-0.609%	435,942	+18.367%
2023-12-14	10.0000	10.0350	9.6500	9.8600	-0.101%	441,346	+17.647%
2023-12-13	9.9100	9.9400	9.2500	9.8700	+0.612%	417,391	+17.528%
2023-12-12	9.0000	9.8900	9.0000	9.8100	+8.040%	614,551	+18.247%
2023-12-11	9.3000	9.3399	8.9700	9.0800	-0.220%	452,231	+27.753%
2023-12-08	9.3000	9.3399	8.9400	9.1000	-2.778%	417,458	+27.473%
2023-12-07	9.0800	9.5500	9.0000	9.3600	+3.084%	531,143	+23.932%
2023-12-06	9.1800	9.4200	8.6900	9.0800	-2.438%	653,628	+27.753%
2023-12-05	8.8614	9.4158	8.8614	9.3069	+4.444%	688,114	+24.639%
2023-12-04	8.9307	9.2178	8.8419	8.9109	+1.810%	271,395	+30.178%
2023-12-01	9.0198	9.2871	8.3861	8.7525	-2.104%	795,881	+32.534%
2023-11-30	8.8614	9.1188	8.7327	8.9406	+1.007%	353,128	+29.745%
2023-11-29	8.8614	9.0297	8.6436	8.8515	+0.903%	471,989	+31.051%
2023-11-28	9.0396	9.2079	8.7129	8.7723	-2.099%	295,598	+32.234%
2023-11-27	9.4851	9.4851	8.7822	8.9604	+1.230%	858,824	+29.459%
2023-11-24	9.0198	9.3465	8.8317	8.8515	-0.777%	804,265	+31.051%
2023-11-22	8.9703	9.0594	8.7228	8.9208	-1.422%	571,890	+30.033%
2023-11-21	9.2376	9.5340	8.8317	9.0495	-5.774%	375,479	+28.184%
2023-11-20	9.2079	10.0931	8.9208	9.6040	+20.348%	1,328,188	+20.783%
2023-11-17	7.7921	8.0792	7.7574	7.9802	+2.414%	135,068	+45.360%

document.getElementById("X538gH").onerror = function(){this.style.display='none';}; .dark-mode .yZrb0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZrb0N{ color: #333333; background-color: white; border: 2px solid #333333; }CRESYCresud SAstock NASDAQ ADR

CRESY
Cresud SA
stock NASDAQ ADR