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 |
|---|---|---|---|---|---|
| 02/07/2026 | 1700.00 | 1777.00 | 1700.00 | 1736.00 | 260267 |
| 01/07/2026 | 1775.00 | 1775.00 | 1684.00 | 1711.00 | 145752 |
| 30/06/2026 | 1750.00 | 1764.00 | 1732.00 | 1756.00 | 83951 |
| 29/06/2026 | 1779.00 | 1779.00 | 1716.00 | 1739.00 | 233494 |
| 26/06/2026 | 1694.00 | 1758.00 | 1693.00 | 1728.00 | 227097 |
| 25/06/2026 | 1745.00 | 1758.00 | 1692.00 | 1704.00 | 286700 |
| 24/06/2026 | 1769.00 | 1784.00 | 1721.00 | 1746.00 | 317182 |
| 23/06/2026 | 1721.00 | 1776.00 | 1720.00 | 1776.00 | 262161 |
| 22/06/2026 | 1793.00 | 1800.00 | 1730.00 | 1761.00 | 151404 |
| 19/06/2026 | 1755.00 | 1816.00 | 1721.00 | 1804.00 | 80193 |
| 18/06/2026 | 1755.00 | 1794.00 | 1740.00 | 1747.00 | 358206 |
| 17/06/2026 | 1800.00 | 1830.00 | 1750.00 | 1755.00 | 219050 |
| 16/06/2026 | 1859.00 | 1880.00 | 1797.00 | 1804.00 | 217345 |
| 12/06/2026 | 1893.00 | 1919.00 | 1827.00 | 1844.00 | 230480 |
| 11/06/2026 | 1783.00 | 1903.00 | 1760.00 | 1890.00 | 668868 |
| 10/06/2026 | 1733.00 | 1800.00 | 1709.00 | 1761.00 | 372971 |
| 09/06/2026 | 1701.00 | 1750.00 | 1678.00 | 1729.00 | 154997 |
| 08/06/2026 | 1665.00 | 1727.00 | 1661.00 | 1703.00 | 211471 |
| 05/06/2026 | 1720.00 | 1736.00 | 1646.00 | 1656.00 | 126857 |
| 04/06/2026 | 1691.00 | 1750.00 | 1691.00 | 1713.00 | 159502 |
| 03/06/2026 | 1750.00 | 1757.00 | 1690.00 | 1701.00 | 188804 |
| 02/06/2026 | 1844.00 | 1844.00 | 1743.00 | 1748.00 | 260647 |
| 01/06/2026 | 1784.00 | 1850.00 | 1741.00 | 1809.00 | 483901 |
| 29/05/2026 | 1765.00 | 1794.00 | 1739.00 | 1770.00 | 176446 |
| 28/05/2026 | 1745.00 | 1797.00 | 1700.00 | 1769.00 | 261998 |
| 27/05/2026 | 1688.00 | 1760.00 | 1647.00 | 1752.00 | 320112 |
| 26/05/2026 | 1660.00 | 1693.00 | 1643.00 | 1681.00 | 190881 |
| 22/05/2026 | 1650.00 | 1659.00 | 1622.00 | 1646.00 | 249123 |
| 21/05/2026 | 1570.00 | 1649.00 | 1566.00 | 1642.00 | 477612 |
| 20/05/2026 | 1560.00 | 1613.00 | 1557.00 | 1611.00 | 163150 |
| 19/05/2026 | 1627.00 | 1627.00 | 1560.00 | 1564.00 | 129246 |
| 18/05/2026 | 1580.00 | 1632.00 | 1573.00 | 1623.00 | 346610 |
| 15/05/2026 | 1573.00 | 1599.00 | 1541.00 | 1567.00 | 251192 |
| 14/05/2026 | 1594.00 | 1594.00 | 1561.00 | 1584.00 | 247573 |
| 13/05/2026 | 1606.00 | 1606.00 | 1533.00 | 1575.00 | 307052 |
| 12/05/2026 | 1660.00 | 1661.00 | 1596.00 | 1600.00 | 160276 |
| 11/05/2026 | 1660.00 | 1680.00 | 1616.00 | 1656.00 | 231701 |
| 08/05/2026 | 1665.00 | 1689.00 | 1645.00 | 1654.00 | 82711 |
| 07/05/2026 | 1719.00 | 1719.00 | 1651.00 | 1664.00 | 163009 |
| 06/05/2026 | 1661.00 | 1720.00 | 1642.00 | 1708.00 | 244624 |
| 05/05/2026 | 1662.00 | 1691.00 | 1650.00 | 1657.00 | 245097 |
| 04/05/2026 | 1696.00 | 1696.00 | 1634.00 | 1655.00 | 374293 |
| 30/04/2026 | 1680.00 | 1709.00 | 1651.00 | 1694.00 | 258166 |
| 29/04/2026 | 1703.00 | 1723.00 | 1670.00 | 1679.00 | 440835 |
| 28/04/2026 | 1726.00 | 1729.00 | 1686.00 | 1702.00 | 271956 |
| 27/04/2026 | 1662.00 | 1739.00 | 1662.00 | 1711.00 | 403508 |
| 24/04/2026 | 1635.00 | 1674.00 | 1601.00 | 1661.00 | 192901 |
| 23/04/2026 | 1655.00 | 1674.00 | 1618.00 | 1619.00 | 171593 |
| 22/04/2026 | 1720.00 | 1720.00 | 1637.00 | 1655.00 | 250328 |
| 21/04/2026 | 1710.00 | 1735.00 | 1690.00 | 1695.00 | 503637 |