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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2041.00 | 2096.00 | 1980.00 | 1996.00 | 251031 |
| 30/01/2026 | 2030.00 | 2077.00 | 1985.00 | 2034.00 | 365328 |
| 29/01/2026 | 2052.00 | 2091.00 | 2020.00 | 2056.00 | 336077 |
| 28/01/2026 | 2125.00 | 2210.00 | 2015.00 | 2062.00 | 323640 |
| 27/01/2026 | 1938.00 | 2132.00 | 1900.00 | 2120.00 | 816233 |
| 26/01/2026 | 1915.00 | 1981.00 | 1884.00 | 1930.00 | 468763 |
| 23/01/2026 | 1931.00 | 1960.00 | 1901.00 | 1912.00 | 238098 |
| 22/01/2026 | 1920.00 | 1950.00 | 1880.00 | 1926.00 | 174263 |
| 21/01/2026 | 1905.00 | 1934.00 | 1862.00 | 1899.00 | 271450 |
| 20/01/2026 | 1864.00 | 1905.00 | 1827.00 | 1879.00 | 369569 |
| 19/01/2026 | 1885.00 | 1910.00 | 1805.00 | 1862.00 | 70582 |
| 16/01/2026 | 1865.00 | 1933.00 | 1852.00 | 1885.00 | 267176 |
| 15/01/2026 | 1920.00 | 1970.00 | 1861.00 | 1877.00 | 291138 |
| 14/01/2026 | 1950.00 | 1975.00 | 1902.00 | 1919.00 | 263934 |
| 13/01/2026 | 1953.00 | 1955.00 | 1908.00 | 1930.00 | 276460 |
| 12/01/2026 | 1908.00 | 1953.00 | 1886.00 | 1951.00 | 609958 |
| 09/01/2026 | 1899.00 | 1960.00 | 1882.00 | 1905.00 | 519206 |
| 08/01/2026 | 1819.00 | 1897.00 | 1782.00 | 1890.00 | 542537 |
| 07/01/2026 | 1900.00 | 1900.00 | 1800.00 | 1819.00 | 421856 |
| 06/01/2026 | 1875.00 | 1952.00 | 1875.00 | 1881.00 | 294177 |
| 05/01/2026 | 1940.00 | 1940.00 | 1850.00 | 1893.00 | 613375 |
| 02/01/2026 | 1950.00 | 2000.00 | 1908.00 | 1936.00 | 345395 |
| 30/12/2025 | 1900.00 | 1970.00 | 1832.00 | 1918.00 | 650598 |
| 29/12/2025 | 1801.00 | 1895.00 | 1775.00 | 1878.00 | 737778 |
| 26/12/2025 | 1760.00 | 1825.00 | 1760.00 | 1810.00 | 287429 |
| 24/12/2025 | 1750.00 | 1857.00 | 1750.00 | 1793.00 | 31000 |
| 23/12/2025 | 1825.00 | 1860.00 | 1785.00 | 1791.00 | 304899 |
| 22/12/2025 | 1819.00 | 1860.00 | 1785.00 | 1800.00 | 326252 |
| 19/12/2025 | 1850.00 | 1850.00 | 1810.00 | 1820.00 | 241810 |
| 18/12/2025 | 1806.00 | 1845.00 | 1781.00 | 1831.00 | 484462 |
| 17/12/2025 | 1755.00 | 1804.00 | 1751.00 | 1800.00 | 338806 |
| 16/12/2025 | 1830.00 | 1839.00 | 1729.00 | 1757.00 | 343065 |
| 15/12/2025 | 1806.00 | 1839.00 | 1776.00 | 1798.00 | 196618 |
| 12/12/2025 | 1760.00 | 1809.00 | 1729.00 | 1800.00 | 393077 |
| 11/12/2025 | 1750.00 | 1789.00 | 1711.00 | 1758.00 | 226678 |
| 10/12/2025 | 1759.00 | 1769.00 | 1695.00 | 1737.00 | 189842 |
| 09/12/2025 | 1745.00 | 1810.00 | 1695.00 | 1699.00 | 324638 |
| 05/12/2025 | 1755.00 | 1814.00 | 1731.00 | 1738.00 | 256291 |
| 04/12/2025 | 1785.00 | 1821.00 | 1751.00 | 1759.00 | 445522 |
| 03/12/2025 | 1780.00 | 1792.00 | 1706.00 | 1785.00 | 690615 |
| 02/12/2025 | 1770.00 | 1784.00 | 1711.00 | 1727.00 | 773450 |
| 01/12/2025 | 1815.00 | 1815.00 | 1760.00 | 1769.00 | 324220 |
| 28/11/2025 | 1862.00 | 1867.00 | 1786.00 | 1815.00 | 519518 |
| 27/11/2025 | 1820.00 | 1855.00 | 1760.00 | 1849.00 | 150011 |
| 26/11/2025 | 1753.00 | 1820.00 | 1655.00 | 1812.00 | 262930 |
| 25/11/2025 | 1660.00 | 1747.00 | 1645.00 | 1745.00 | 380435 |
| 21/11/2025 | 1755.00 | 1755.00 | 1641.00 | 1674.00 | 43402 |
| 20/11/2025 | 1761.00 | 1800.00 | 1705.00 | 1734.00 | 175360 |
| 19/11/2025 | 1767.00 | 1812.00 | 1728.00 | 1752.00 | 169259 |
| 18/11/2025 | 1740.00 | 1784.00 | 1683.00 | 1775.00 | 167466 |