CRES
Acción ARS
Último cierre
1929.00
-17.00
-0.87%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1935.00
Mínimo 1913.00
Máximo 1940.00
Volumen 146717
Instrumento
- Emisor
- CRESUD S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 1935.00 | 1940.00 | 1913.00 | 1929.00 | 146717 |
| 11/09/2026 | 2014.00 | 2015.00 | 1941.00 | 1946.00 | 105381 |
| 10/09/2026 | 1875.00 | 2034.00 | 1875.00 | 2011.00 | 947104 |
| 09/09/2026 | 1903.00 | 1938.00 | 1883.00 | 1892.00 | 183363 |
| 08/09/2026 | 1899.00 | 1974.00 | 1896.00 | 1918.00 | 245475 |
| 07/09/2026 | 1950.00 | 1950.00 | 1870.00 | 1881.00 | 37828 |
| 04/09/2026 | 1950.00 | 1950.00 | 1805.00 | 1905.00 | 180671 |
| 03/09/2026 | 1940.00 | 1960.00 | 1862.00 | 1876.00 | 143925 |
| 02/09/2026 | 1870.00 | 1950.00 | 1845.00 | 1933.00 | 386626 |
| 01/09/2026 | 1839.00 | 1872.00 | 1820.00 | 1854.00 | 226982 |
| 31/08/2026 | 1769.00 | 1850.00 | 1762.00 | 1841.00 | 454398 |
| 28/08/2026 | 1790.00 | 1800.00 | 1760.00 | 1768.00 | 120138 |
| 27/08/2026 | 1796.00 | 1820.00 | 1772.00 | 1791.00 | 337526 |
| 26/08/2026 | 1800.00 | 1830.00 | 1763.00 | 1791.00 | 331319 |
| 25/08/2026 | 1795.00 | 1804.00 | 1756.00 | 1800.00 | 169321 |
| 24/08/2026 | 1765.00 | 1815.00 | 1760.00 | 1791.00 | 340406 |
| 21/08/2026 | 1737.00 | 1779.00 | 1732.00 | 1769.00 | 275718 |
| 20/08/2026 | 1716.00 | 1749.00 | 1694.00 | 1734.00 | 196338 |
| 19/08/2026 | 1620.00 | 1723.00 | 1620.00 | 1714.00 | 243457 |
| 18/08/2026 | 1667.00 | 1667.00 | 1615.00 | 1629.00 | 162219 |
| 14/08/2026 | 1676.00 | 1698.00 | 1645.00 | 1666.00 | 203173 |
| 13/08/2026 | 1700.00 | 1733.00 | 1659.00 | 1676.00 | 203091 |
| 12/08/2026 | 1675.00 | 1715.00 | 1660.00 | 1694.00 | 169843 |
| 11/08/2026 | 1705.00 | 1728.00 | 1657.00 | 1667.00 | 147280 |
| 10/08/2026 | 1720.00 | 1737.00 | 1681.00 | 1704.00 | 306368 |
| 07/08/2026 | 1700.00 | 1730.00 | 1667.00 | 1718.00 | 320550 |
| 06/08/2026 | 1740.00 | 1759.00 | 1693.00 | 1698.00 | 61742 |
| 05/08/2026 | 1730.00 | 1755.00 | 1710.00 | 1740.00 | 107075 |
| 04/08/2026 | 1767.00 | 1813.00 | 1715.00 | 1727.00 | 256764 |
| 03/08/2026 | 1766.00 | 1780.00 | 1726.00 | 1770.00 | 85635 |
| 31/07/2026 | 1829.00 | 1849.00 | 1757.00 | 1766.00 | 263057 |
| 30/07/2026 | 1797.00 | 1829.00 | 1793.00 | 1806.00 | 281758 |
| 29/07/2026 | 1850.00 | 1852.00 | 1775.00 | 1804.00 | 140695 |
| 28/07/2026 | 1845.00 | 1853.00 | 1789.00 | 1818.00 | 172164 |
| 27/07/2026 | 1770.00 | 1845.00 | 1752.00 | 1844.00 | 278767 |
| 24/07/2026 | 1783.00 | 1800.00 | 1752.00 | 1776.00 | 83486 |
| 23/07/2026 | 1850.00 | 1850.00 | 1768.00 | 1779.00 | 334027 |
| 22/07/2026 | 1777.00 | 1845.00 | 1764.00 | 1835.00 | 602581 |
| 21/07/2026 | 1700.00 | 1775.00 | 1681.00 | 1759.00 | 407436 |
| 20/07/2026 | 1700.00 | 1700.00 | 1665.00 | 1698.00 | 355376 |
| 17/07/2026 | 1722.00 | 1722.00 | 1665.00 | 1701.00 | 131760 |
| 16/07/2026 | 1735.00 | 1735.00 | 1701.00 | 1710.00 | 169891 |
| 15/07/2026 | 1719.00 | 1746.00 | 1694.00 | 1723.00 | 183687 |
| 14/07/2026 | 1710.00 | 1717.00 | 1676.00 | 1698.00 | 92479 |
| 13/07/2026 | 1708.00 | 1723.00 | 1677.00 | 1682.00 | 156203 |
| 10/07/2026 | 1668.00 | 1707.00 | 1664.00 | 1704.00 | 113925 |
| 08/07/2026 | 1687.00 | 1695.00 | 1661.00 | 1668.00 | 182904 |
| 07/07/2026 | 1750.00 | 1770.00 | 1680.00 | 1686.00 | 280375 |
| 06/07/2026 | 1764.00 | 1775.00 | 1715.00 | 1751.00 | 383557 |
| 03/07/2026 | 1754.00 | 1769.00 | 1742.00 | 1765.00 | 44870 |