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 |
|---|---|---|---|---|---|
| 04/11/2024 | 979.61 | 1013.84 | 941.11 | 1005.28 | 774135 |
| 01/11/2024 | 953.95 | 1001.00 | 953.95 | 983.89 | 346466 |
| 31/10/2024 | 962.50 | 971.06 | 936.84 | 953.95 | 344770 |
| 30/10/2024 | 966.78 | 992.45 | 949.67 | 966.78 | 520468 |
| 29/10/2024 | 953.95 | 975.34 | 941.11 | 962.50 | 880738 |
| 28/10/2024 | 953.95 | 979.61 | 924.00 | 932.56 | 352633 |
| 25/10/2024 | 941.11 | 979.61 | 936.84 | 953.95 | 737297 |
| 24/10/2024 | 915.45 | 945.39 | 898.34 | 945.39 | 537726 |
| 23/10/2024 | 915.45 | 915.45 | 881.23 | 906.89 | 272662 |
| 22/10/2024 | 915.45 | 928.28 | 889.78 | 898.34 | 262295 |
| 21/10/2024 | 919.73 | 919.73 | 898.34 | 906.89 | 164693 |
| 18/10/2024 | 932.56 | 945.39 | 902.61 | 915.45 | 251134 |
| 17/10/2024 | 911.17 | 932.56 | 911.17 | 924.00 | 180672 |
| 16/10/2024 | 949.67 | 958.23 | 902.61 | 911.17 | 672963 |
| 15/10/2024 | 958.23 | 958.23 | 932.56 | 949.67 | 302912 |
| 14/10/2024 | 975.34 | 975.34 | 945.39 | 966.78 | 268402 |
| 10/10/2024 | 949.67 | 988.17 | 949.67 | 975.34 | 530492 |
| 09/10/2024 | 941.11 | 966.78 | 924.00 | 949.67 | 803954 |
| 08/10/2024 | 919.73 | 958.23 | 906.89 | 949.67 | 459247 |
| 07/10/2024 | 958.23 | 958.23 | 915.45 | 919.73 | 156499 |
| 04/10/2024 | 941.11 | 958.23 | 932.56 | 941.11 | 99750 |
| 03/10/2024 | 932.56 | 953.95 | 924.00 | 945.39 | 231791 |
| 02/10/2024 | 953.95 | 966.78 | 924.00 | 932.56 | 289842 |
| 01/10/2024 | 932.56 | 945.39 | 906.89 | 941.11 | 254873 |
| 30/09/2024 | 958.23 | 958.23 | 906.89 | 919.73 | 412831 |
| 27/09/2024 | 958.23 | 979.61 | 932.56 | 953.95 | 678379 |
| 26/09/2024 | 949.67 | 983.89 | 936.84 | 949.67 | 245995 |
| 25/09/2024 | 953.95 | 979.61 | 941.11 | 945.39 | 532362 |
| 24/09/2024 | 962.50 | 975.34 | 941.11 | 949.67 | 375286 |
| 23/09/2024 | 941.11 | 953.95 | 928.28 | 945.39 | 331762 |
| 20/09/2024 | 953.95 | 958.23 | 924.00 | 932.56 | 278876 |
| 19/09/2024 | 962.50 | 975.34 | 949.67 | 958.23 | 508258 |
| 18/09/2024 | 966.78 | 983.89 | 932.56 | 953.95 | 229418 |
| 17/09/2024 | 962.50 | 983.89 | 962.50 | 971.06 | 261355 |
| 16/09/2024 | 975.34 | 1001.00 | 975.34 | 979.61 | 552841 |
| 13/09/2024 | 979.61 | 992.45 | 958.23 | 971.06 | 274833 |
| 12/09/2024 | 949.67 | 988.17 | 941.11 | 975.34 | 631206 |
| 11/09/2024 | 894.06 | 958.23 | 885.50 | 945.39 | 744175 |
| 10/09/2024 | 898.34 | 906.89 | 876.95 | 902.61 | 381485 |
| 09/09/2024 | 898.34 | 928.28 | 889.78 | 898.34 | 470093 |
| 06/09/2024 | 953.95 | 966.78 | 894.06 | 898.34 | 597122 |
| 05/09/2024 | 949.67 | 979.61 | 936.84 | 941.11 | 1255052 |
| 04/09/2024 | 894.06 | 941.11 | 889.78 | 936.84 | 757128 |
| 03/09/2024 | 898.34 | 915.45 | 881.23 | 894.06 | 349843 |