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 |
|---|---|---|---|---|---|
| 20/04/2026 | 1697.00 | 1749.00 | 1683.00 | 1706.00 | 270059 |
| 17/04/2026 | 1710.00 | 1710.00 | 1666.00 | 1694.00 | 207560 |
| 16/04/2026 | 1679.00 | 1698.00 | 1650.00 | 1690.00 | 309924 |
| 15/04/2026 | 1720.00 | 1729.00 | 1667.00 | 1672.00 | 336997 |
| 14/04/2026 | 1770.00 | 1794.00 | 1712.00 | 1718.00 | 517472 |
| 13/04/2026 | 1775.00 | 1792.00 | 1740.00 | 1773.00 | 278913 |
| 10/04/2026 | 1756.00 | 1837.00 | 1756.00 | 1777.00 | 344204 |
| 09/04/2026 | 1850.00 | 1859.00 | 1782.00 | 1786.00 | 250838 |
| 08/04/2026 | 1812.00 | 1863.00 | 1812.00 | 1846.00 | 428194 |
| 07/04/2026 | 1869.00 | 1869.00 | 1791.00 | 1817.00 | 325281 |
| 06/04/2026 | 1871.00 | 1882.00 | 1841.00 | 1851.00 | 578213 |
| 01/04/2026 | 1871.00 | 1885.00 | 1807.00 | 1866.00 | 398674 |
| 31/03/2026 | 1845.00 | 1890.00 | 1812.00 | 1872.00 | 500456 |
| 30/03/2026 | 1791.00 | 1844.00 | 1780.00 | 1820.00 | 412475 |
| 27/03/2026 | 1779.00 | 1815.00 | 1735.00 | 1781.00 | 462190 |
| 26/03/2026 | 1820.00 | 1848.00 | 1745.00 | 1763.00 | 311589 |
| 25/03/2026 | 1849.00 | 1862.00 | 1802.00 | 1827.00 | 406898 |
| 23/03/2026 | 1746.00 | 1843.00 | 1714.00 | 1820.00 | 87374 |
| 20/03/2026 | 1780.00 | 1815.00 | 1733.00 | 1751.00 | 252759 |
| 19/03/2026 | 1703.00 | 1785.00 | 1690.00 | 1779.00 | 1130510 |
| 18/03/2026 | 1704.00 | 1738.00 | 1685.00 | 1704.00 | 361504 |
| 17/03/2026 | 1672.00 | 1738.00 | 1662.00 | 1683.00 | 155625 |
| 16/03/2026 | 1730.00 | 1746.00 | 1665.00 | 1670.00 | 711046 |
| 13/03/2026 | 1738.00 | 1768.00 | 1695.00 | 1722.00 | 566035 |
| 12/03/2026 | 1710.00 | 1750.00 | 1690.00 | 1733.00 | 314470 |
| 11/03/2026 | 1707.00 | 1724.00 | 1653.00 | 1714.00 | 350428 |
| 10/03/2026 | 1660.00 | 1706.00 | 1600.00 | 1655.00 | 999338 |
| 09/03/2026 | 1580.00 | 1675.00 | 1580.00 | 1632.00 | 854726 |
| 06/03/2026 | 1570.00 | 1637.00 | 1556.00 | 1595.00 | 138063 |
| 05/03/2026 | 1620.00 | 1639.00 | 1552.00 | 1567.00 | 282759 |
| 04/03/2026 | 1620.00 | 1653.00 | 1582.00 | 1618.00 | 160951 |
| 03/03/2026 | 1653.00 | 1674.00 | 1594.00 | 1624.00 | 1331180 |
| 02/03/2026 | 1700.00 | 1714.00 | 1623.00 | 1653.00 | 469375 |
| 27/02/2026 | 1715.00 | 1718.00 | 1637.00 | 1643.00 | 129082 |
| 26/02/2026 | 1706.00 | 1733.00 | 1664.00 | 1695.00 | 200608 |
| 25/02/2026 | 1701.00 | 1718.00 | 1668.00 | 1702.00 | 136757 |
| 24/02/2026 | 1695.00 | 1729.00 | 1663.00 | 1715.00 | 92717 |
| 23/02/2026 | 1770.00 | 1791.00 | 1668.00 | 1695.00 | 306961 |
| 20/02/2026 | 1693.00 | 1776.00 | 1678.00 | 1765.00 | 803335 |
| 19/02/2026 | 1650.00 | 1709.00 | 1610.00 | 1692.00 | 146405 |
| 18/02/2026 | 1736.00 | 1736.00 | 1641.00 | 1650.00 | 285269 |
| 13/02/2026 | 1750.00 | 1834.00 | 1735.00 | 1743.00 | 134384 |
| 12/02/2026 | 1885.00 | 1898.00 | 1755.00 | 1757.00 | 318617 |
| 11/02/2026 | 1919.00 | 1942.00 | 1878.00 | 1883.00 | 231999 |
| 10/02/2026 | 1886.00 | 1915.00 | 1836.00 | 1911.00 | 469511 |
| 09/02/2026 | 1990.00 | 1999.00 | 1842.00 | 1873.00 | 335105 |
| 06/02/2026 | 1980.00 | 2000.00 | 1898.00 | 1935.00 | 319142 |
| 05/02/2026 | 1957.00 | 2000.00 | 1882.00 | 1910.00 | 173943 |
| 04/02/2026 | 1950.00 | 2029.00 | 1850.00 | 1952.00 | 435246 |
| 03/02/2026 | 1975.00 | 2050.00 | 1917.00 | 1950.00 | 412994 |