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 |
|---|---|---|---|---|---|
| 20/01/2025 | 1302.62 | 1316.33 | 1261.48 | 1311.76 | 159199 |
| 17/01/2025 | 1316.33 | 1371.18 | 1298.05 | 1302.62 | 735409 |
| 16/01/2025 | 1403.17 | 1403.17 | 1320.90 | 1330.04 | 826786 |
| 15/01/2025 | 1453.45 | 1471.73 | 1366.61 | 1398.60 | 1640857 |
| 14/01/2025 | 1407.74 | 1490.01 | 1384.89 | 1435.17 | 527539 |
| 13/01/2025 | 1462.59 | 1462.59 | 1389.46 | 1407.74 | 625617 |
| 10/01/2025 | 1458.02 | 1471.73 | 1398.60 | 1458.02 | 742106 |
| 09/01/2025 | 1458.02 | 1462.59 | 1430.60 | 1458.02 | 479714 |
| 08/01/2025 | 1480.87 | 1508.30 | 1416.88 | 1458.02 | 1223868 |
| 07/01/2025 | 1490.01 | 1526.58 | 1444.31 | 1508.30 | 1092786 |
| 06/01/2025 | 1462.59 | 1526.58 | 1426.03 | 1485.44 | 623184 |
| 03/01/2025 | 1426.03 | 1462.59 | 1380.32 | 1458.02 | 482958 |
| 02/01/2025 | 1371.18 | 1448.88 | 1334.61 | 1426.03 | 652883 |
| 30/12/2024 | 1398.60 | 1407.74 | 1348.33 | 1366.61 | 648228 |
| 27/12/2024 | 1416.88 | 1430.60 | 1366.61 | 1412.31 | 490693 |
| 26/12/2024 | 1352.90 | 1444.31 | 1325.47 | 1416.88 | 861052 |
| 24/12/2024 | 1339.18 | 1352.90 | 1316.33 | 1343.75 | 88054 |
| 23/12/2024 | 1325.47 | 1352.90 | 1311.76 | 1334.61 | 463123 |
| 20/12/2024 | 1316.33 | 1343.75 | 1192.92 | 1325.47 | 562185 |
| 19/12/2024 | 1380.32 | 1398.60 | 1311.76 | 1316.33 | 919248 |
| 18/12/2024 | 1430.60 | 1462.59 | 1357.47 | 1362.04 | 522071 |
| 17/12/2024 | 1421.45 | 1444.31 | 1398.60 | 1421.45 | 1056201 |
| 16/12/2024 | 1366.61 | 1421.45 | 1362.04 | 1416.88 | 624034 |
| 13/12/2024 | 1348.33 | 1366.61 | 1334.61 | 1362.04 | 931531 |
| 12/12/2024 | 1380.32 | 1394.03 | 1339.18 | 1348.33 | 1168836 |
| 11/12/2024 | 1330.04 | 1371.18 | 1293.48 | 1366.61 | 616984 |
| 10/12/2024 | 1352.90 | 1362.04 | 1311.76 | 1334.61 | 827856 |
| 09/12/2024 | 1325.47 | 1380.32 | 1325.47 | 1366.61 | 953089 |
| 06/12/2024 | 1330.04 | 1362.04 | 1302.62 | 1334.61 | 1474944 |
| 05/12/2024 | 1316.33 | 1352.90 | 1293.48 | 1325.47 | 756559 |
| 04/12/2024 | 1348.33 | 1426.03 | 1307.19 | 1316.33 | 1397273 |
| 03/12/2024 | 1261.48 | 1357.47 | 1238.63 | 1348.33 | 1808455 |
| 02/12/2024 | 1275.20 | 1284.34 | 1229.49 | 1270.62 | 1189735 |
| 29/11/2024 | 1234.06 | 1279.77 | 1211.21 | 1252.34 | 775224 |
| 28/11/2024 | 1188.35 | 1270.62 | 1170.07 | 1247.77 | 404322 |
| 27/11/2024 | 1243.20 | 1293.48 | 1165.50 | 1188.35 | 589286 |
| 26/11/2024 | 1206.64 | 1307.19 | 1206.64 | 1243.20 | 1249017 |
| 25/11/2024 | 1156.36 | 1224.92 | 1156.36 | 1215.78 | 1216063 |
| 22/11/2024 | 1133.51 | 1179.21 | 1096.94 | 1156.36 | 658892 |
| 21/11/2024 | 1151.79 | 1165.50 | 1124.37 | 1133.51 | 653618 |
| 20/11/2024 | 1188.35 | 1188.35 | 1133.51 | 1160.93 | 514745 |
| 19/11/2024 | 1124.37 | 1188.35 | 1115.22 | 1165.50 | 545045 |
| 15/11/2024 | 1151.79 | 1188.35 | 1092.37 | 1115.22 | 1498026 |
| 14/11/2024 | 1133.51 | 1151.79 | 1110.65 | 1142.65 | 1012334 |
| 13/11/2024 | 1096.94 | 1128.94 | 1078.66 | 1124.37 | 872653 |
| 11/11/2024 | 1096.94 | 1096.94 | 1042.10 | 1060.38 | 581933 |
| 08/11/2024 | 1096.94 | 1119.80 | 1037.52 | 1069.52 | 779043 |
| 07/11/2024 | 1106.08 | 1133.51 | 1069.52 | 1083.23 | 2323052 |
| 06/11/2024 | 1060.38 | 1115.22 | 1032.95 | 1096.94 | 1690974 |
| 05/11/2024 | 1023.81 | 1055.81 | 996.39 | 1051.24 | 697596 |