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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1307.19 | 1307.19 | 1224.92 | 1284.34 | 372127 |
| 03/04/2025 | 1325.47 | 1362.04 | 1320.90 | 1357.47 | 783012 |
| 01/04/2025 | 1339.18 | 1362.04 | 1316.33 | 1348.33 | 391282 |
| 31/03/2025 | 1325.47 | 1352.90 | 1311.76 | 1330.04 | 316255 |
| 28/03/2025 | 1362.04 | 1389.46 | 1348.33 | 1366.61 | 416015 |
| 27/03/2025 | 1357.47 | 1407.74 | 1343.75 | 1362.04 | 301768 |
| 26/03/2025 | 1362.04 | 1362.04 | 1320.90 | 1343.75 | 304155 |
| 25/03/2025 | 1311.76 | 1362.04 | 1311.76 | 1352.90 | 377328 |
| 21/03/2025 | 1293.48 | 1311.76 | 1270.62 | 1307.19 | 258974 |
| 20/03/2025 | 1293.48 | 1293.48 | 1261.48 | 1284.34 | 170443 |
| 19/03/2025 | 1266.05 | 1293.48 | 1252.34 | 1279.77 | 221981 |
| 18/03/2025 | 1247.77 | 1261.48 | 1220.35 | 1247.77 | 492530 |
| 17/03/2025 | 1224.92 | 1256.91 | 1215.78 | 1243.20 | 342615 |
| 14/03/2025 | 1197.50 | 1234.06 | 1183.78 | 1229.49 | 329971 |
| 13/03/2025 | 1174.64 | 1192.92 | 1170.07 | 1174.64 | 672258 |
| 12/03/2025 | 1142.65 | 1183.78 | 1133.51 | 1165.50 | 441704 |
| 11/03/2025 | 1147.22 | 1170.07 | 1115.22 | 1142.65 | 480491 |
| 10/03/2025 | 1188.35 | 1197.50 | 1106.08 | 1147.22 | 686281 |
| 07/03/2025 | 1138.08 | 1174.64 | 1128.94 | 1170.07 | 440175 |
| 06/03/2025 | 1170.07 | 1179.21 | 1124.37 | 1142.65 | 808799 |
| 05/03/2025 | 1174.64 | 1206.64 | 1147.22 | 1170.07 | 1005340 |
| 28/02/2025 | 1174.64 | 1197.50 | 1128.94 | 1174.64 | 567684 |
| 27/02/2025 | 1174.64 | 1197.50 | 1142.65 | 1160.93 | 607859 |
| 26/02/2025 | 1174.64 | 1197.50 | 1142.65 | 1165.50 | 457323 |
| 25/02/2025 | 1202.07 | 1215.78 | 1142.65 | 1174.64 | 334039 |
| 24/02/2025 | 1220.35 | 1247.77 | 1192.92 | 1206.64 | 180532 |
| 21/02/2025 | 1234.06 | 1243.20 | 1188.35 | 1211.21 | 368166 |
| 20/02/2025 | 1234.06 | 1252.34 | 1197.50 | 1211.21 | 300981 |
| 19/02/2025 | 1215.78 | 1252.34 | 1202.07 | 1234.06 | 405644 |
| 18/02/2025 | 1183.78 | 1234.06 | 1183.78 | 1215.78 | 580882 |
| 17/02/2025 | 1224.92 | 1229.49 | 1160.93 | 1174.64 | 431632 |
| 14/02/2025 | 1247.77 | 1270.62 | 1234.06 | 1256.91 | 277560 |
| 13/02/2025 | 1243.20 | 1261.48 | 1220.35 | 1243.20 | 355229 |
| 12/02/2025 | 1229.49 | 1252.34 | 1183.78 | 1243.20 | 578180 |
| 11/02/2025 | 1298.05 | 1302.62 | 1211.21 | 1229.49 | 587452 |
| 10/02/2025 | 1302.62 | 1343.75 | 1284.34 | 1288.91 | 190465 |
| 07/02/2025 | 1366.61 | 1384.89 | 1293.48 | 1302.62 | 489523 |
| 06/02/2025 | 1357.47 | 1371.18 | 1334.61 | 1352.90 | 266535 |
| 05/02/2025 | 1407.74 | 1416.88 | 1339.18 | 1348.33 | 303878 |
| 04/02/2025 | 1352.90 | 1412.31 | 1352.90 | 1403.17 | 315413 |
| 03/02/2025 | 1384.89 | 1384.89 | 1293.48 | 1339.18 | 227034 |
| 31/01/2025 | 1398.60 | 1435.17 | 1375.75 | 1384.89 | 304872 |
| 30/01/2025 | 1398.60 | 1426.03 | 1371.18 | 1398.60 | 285838 |
| 29/01/2025 | 1357.47 | 1394.03 | 1320.90 | 1389.46 | 267026 |
| 28/01/2025 | 1371.18 | 1389.46 | 1316.33 | 1352.90 | 420563 |
| 27/01/2025 | 1421.45 | 1430.60 | 1339.18 | 1371.18 | 816984 |
| 24/01/2025 | 1412.31 | 1522.01 | 1325.47 | 1430.60 | 849132 |
| 23/01/2025 | 1352.90 | 1394.03 | 1352.90 | 1371.18 | 357520 |
| 22/01/2025 | 1384.89 | 1403.17 | 1357.47 | 1384.89 | 307728 |
| 21/01/2025 | 1334.61 | 1384.89 | 1311.76 | 1371.18 | 545544 |