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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1156.36 | 1197.50 | 1156.36 | 1174.64 | 460889 |
| 23/06/2025 | 1165.50 | 1165.50 | 1124.37 | 1151.79 | 256881 |
| 19/06/2025 | 1174.64 | 1183.78 | 1147.22 | 1183.78 | 61545 |
| 18/06/2025 | 1192.92 | 1192.92 | 1156.36 | 1165.50 | 201881 |
| 17/06/2025 | 1188.35 | 1202.07 | 1133.51 | 1183.78 | 1153077 |
| 13/06/2025 | 1188.35 | 1206.64 | 1133.51 | 1147.22 | 351209 |
| 12/06/2025 | 1188.35 | 1224.92 | 1183.78 | 1197.50 | 337296 |
| 10/06/2025 | 1206.64 | 1247.77 | 1192.92 | 1234.06 | 439202 |
| 09/06/2025 | 1215.78 | 1224.92 | 1188.35 | 1206.64 | 214417 |
| 06/06/2025 | 1243.20 | 1252.34 | 1206.64 | 1224.92 | 235792 |
| 05/06/2025 | 1288.91 | 1316.33 | 1224.92 | 1234.06 | 271117 |
| 04/06/2025 | 1316.33 | 1330.04 | 1293.48 | 1307.19 | 334736 |
| 03/06/2025 | 1311.76 | 1330.04 | 1302.62 | 1307.19 | 132225 |
| 02/06/2025 | 1298.05 | 1343.75 | 1298.05 | 1325.47 | 153703 |
| 30/05/2025 | 1330.04 | 1375.75 | 1307.19 | 1311.76 | 336828 |
| 29/05/2025 | 1330.04 | 1362.04 | 1316.33 | 1325.47 | 237073 |
| 28/05/2025 | 1293.48 | 1348.33 | 1270.62 | 1334.61 | 214457 |
| 27/05/2025 | 1279.77 | 1325.47 | 1279.77 | 1316.33 | 405527 |
| 26/05/2025 | 1279.77 | 1307.19 | 1266.05 | 1279.77 | 125480 |
| 23/05/2025 | 1229.49 | 1288.91 | 1224.92 | 1275.20 | 382734 |
| 22/05/2025 | 1224.92 | 1270.62 | 1224.92 | 1238.63 | 265055 |
| 21/05/2025 | 1270.62 | 1298.05 | 1234.06 | 1243.20 | 425137 |
| 20/05/2025 | 1261.48 | 1270.62 | 1224.92 | 1256.91 | 485284 |
| 19/05/2025 | 1234.06 | 1270.62 | 1215.78 | 1256.91 | 433464 |
| 16/05/2025 | 1247.77 | 1247.77 | 1202.07 | 1220.35 | 285402 |
| 15/05/2025 | 1224.92 | 1234.06 | 1183.78 | 1229.49 | 364415 |
| 14/05/2025 | 1256.91 | 1256.91 | 1183.78 | 1229.49 | 769511 |
| 13/05/2025 | 1234.06 | 1247.77 | 1188.35 | 1234.06 | 337865 |
| 12/05/2025 | 1197.50 | 1234.06 | 1156.36 | 1220.35 | 294051 |
| 09/05/2025 | 1174.64 | 1215.78 | 1156.36 | 1202.07 | 148667 |
| 08/05/2025 | 1147.22 | 1179.21 | 1133.51 | 1156.36 | 117597 |
| 07/05/2025 | 1192.92 | 1192.92 | 1142.65 | 1151.79 | 454076 |
| 06/05/2025 | 1174.64 | 1202.07 | 1160.93 | 1192.92 | 284425 |
| 05/05/2025 | 1151.79 | 1188.35 | 1151.79 | 1174.64 | 159484 |
| 30/04/2025 | 1206.64 | 1215.78 | 1170.07 | 1192.92 | 308473 |
| 29/04/2025 | 1197.50 | 1229.49 | 1197.50 | 1211.21 | 206812 |
| 28/04/2025 | 1279.77 | 1279.77 | 1197.50 | 1220.35 | 215956 |
| 25/04/2025 | 1270.62 | 1302.62 | 1256.91 | 1275.20 | 464976 |
| 24/04/2025 | 1261.48 | 1302.62 | 1243.20 | 1270.62 | 436474 |
| 23/04/2025 | 1298.05 | 1325.47 | 1256.91 | 1266.05 | 505447 |
| 22/04/2025 | 1197.50 | 1293.48 | 1197.50 | 1284.34 | 270502 |
| 21/04/2025 | 1279.77 | 1279.77 | 1165.50 | 1197.50 | 269837 |
| 16/04/2025 | 1325.47 | 1330.04 | 1270.62 | 1288.91 | 402306 |
| 15/04/2025 | 1348.33 | 1348.33 | 1279.77 | 1316.33 | 425396 |
| 14/04/2025 | 1384.89 | 1389.46 | 1256.91 | 1320.90 | 308610 |
| 11/04/2025 | 1229.49 | 1334.61 | 1229.49 | 1293.48 | 255640 |
| 10/04/2025 | 1270.62 | 1270.62 | 1160.93 | 1220.35 | 400289 |
| 09/04/2025 | 1188.35 | 1256.91 | 1110.65 | 1220.35 | 297240 |
| 08/04/2025 | 1243.20 | 1275.20 | 1170.07 | 1179.21 | 436646 |
| 07/04/2025 | 1234.06 | 1307.19 | 1220.35 | 1234.06 | 626037 |