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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1211.21 | 1238.63 | 1188.35 | 1220.35 | 503476 |
| 04/09/2025 | 1188.35 | 1243.20 | 1156.36 | 1211.21 | 664275 |
| 03/09/2025 | 1224.92 | 1256.91 | 1188.35 | 1192.92 | 367071 |
| 02/09/2025 | 1220.35 | 1252.34 | 1160.93 | 1234.06 | 2269667 |
| 01/09/2025 | 1238.63 | 1252.34 | 1192.92 | 1211.21 | 183868 |
| 29/08/2025 | 1279.77 | 1288.91 | 1234.06 | 1238.63 | 604274 |
| 28/08/2025 | 1266.05 | 1293.48 | 1266.05 | 1275.20 | 558417 |
| 27/08/2025 | 1320.90 | 1320.90 | 1261.48 | 1275.20 | 624241 |
| 26/08/2025 | 1298.05 | 1325.47 | 1288.91 | 1302.62 | 337292 |
| 25/08/2025 | 1325.47 | 1339.18 | 1284.34 | 1302.62 | 292887 |
| 22/08/2025 | 1311.76 | 1352.90 | 1298.05 | 1339.18 | 185061 |
| 21/08/2025 | 1275.20 | 1307.19 | 1261.48 | 1302.62 | 108059 |
| 20/08/2025 | 1275.20 | 1293.48 | 1261.48 | 1266.05 | 139100 |
| 19/08/2025 | 1311.76 | 1330.04 | 1256.91 | 1266.05 | 1258661 |
| 18/08/2025 | 1298.05 | 1339.18 | 1279.77 | 1307.19 | 130111 |
| 14/08/2025 | 1348.33 | 1357.47 | 1284.34 | 1288.91 | 388597 |
| 13/08/2025 | 1325.47 | 1380.32 | 1325.47 | 1348.33 | 76773 |
| 12/08/2025 | 1371.18 | 1398.60 | 1348.33 | 1371.18 | 187188 |
| 11/08/2025 | 1339.18 | 1380.32 | 1330.04 | 1362.04 | 563709 |
| 08/08/2025 | 1371.18 | 1371.18 | 1293.48 | 1339.18 | 490972 |
| 07/08/2025 | 1421.45 | 1444.31 | 1343.75 | 1357.47 | 370593 |
| 06/08/2025 | 1412.31 | 1448.88 | 1394.03 | 1416.88 | 436797 |
| 05/08/2025 | 1384.89 | 1416.88 | 1366.61 | 1403.17 | 394125 |
| 04/08/2025 | 1352.90 | 1398.60 | 1343.75 | 1375.75 | 273846 |
| 01/08/2025 | 1389.46 | 1398.60 | 1343.75 | 1357.47 | 115829 |
| 31/07/2025 | 1407.74 | 1416.88 | 1366.61 | 1384.89 | 544009 |
| 30/07/2025 | 1416.88 | 1430.60 | 1380.32 | 1384.89 | 162234 |
| 29/07/2025 | 1371.18 | 1426.03 | 1352.90 | 1416.88 | 349506 |
| 28/07/2025 | 1348.33 | 1407.74 | 1348.33 | 1375.75 | 358137 |
| 25/07/2025 | 1311.76 | 1371.18 | 1311.76 | 1348.33 | 441054 |
| 24/07/2025 | 1307.19 | 1320.90 | 1266.05 | 1311.76 | 230238 |
| 23/07/2025 | 1261.48 | 1302.62 | 1261.48 | 1293.48 | 113528 |
| 22/07/2025 | 1270.62 | 1270.62 | 1224.92 | 1252.34 | 450648 |
| 21/07/2025 | 1302.62 | 1311.76 | 1256.91 | 1256.91 | 97488 |
| 18/07/2025 | 1298.05 | 1320.90 | 1284.34 | 1288.91 | 292030 |
| 17/07/2025 | 1275.20 | 1298.05 | 1256.91 | 1293.48 | 212222 |
| 16/07/2025 | 1266.05 | 1284.34 | 1229.49 | 1275.20 | 421899 |
| 15/07/2025 | 1261.48 | 1288.91 | 1229.49 | 1275.20 | 552769 |
| 14/07/2025 | 1206.64 | 1247.77 | 1192.92 | 1238.63 | 330734 |
| 11/07/2025 | 1256.91 | 1256.91 | 1211.21 | 1215.78 | 472546 |
| 08/07/2025 | 1261.48 | 1270.62 | 1243.20 | 1261.48 | 85312 |
| 07/07/2025 | 1256.91 | 1266.05 | 1229.49 | 1256.91 | 367911 |
| 04/07/2025 | 1234.06 | 1252.34 | 1224.92 | 1247.77 | 112430 |
| 03/07/2025 | 1234.06 | 1261.48 | 1229.49 | 1234.06 | 554611 |
| 02/07/2025 | 1224.92 | 1247.77 | 1224.92 | 1234.06 | 155281 |
| 01/07/2025 | 1183.78 | 1229.49 | 1174.64 | 1224.92 | 296870 |
| 30/06/2025 | 1188.35 | 1224.92 | 1170.07 | 1188.35 | 487262 |
| 27/06/2025 | 1174.64 | 1206.64 | 1165.50 | 1183.78 | 520412 |
| 26/06/2025 | 1160.93 | 1197.50 | 1160.93 | 1179.21 | 132596 |
| 25/06/2025 | 1183.78 | 1183.78 | 1147.22 | 1179.21 | 170316 |