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 |
|---|---|---|---|---|---|
| 17/11/2025 | 1800.00 | 1825.00 | 1735.00 | 1759.00 | 453423 |
| 14/11/2025 | 1780.00 | 1837.00 | 1720.00 | 1758.00 | 674274 |
| 13/11/2025 | 1780.00 | 1820.00 | 1700.00 | 1724.00 | 391646 |
| 12/11/2025 | 1825.00 | 1825.00 | 1701.00 | 1758.00 | 327390 |
| 11/11/2025 | 1710.00 | 1891.00 | 1702.00 | 1773.00 | 524720 |
| 10/11/2025 | 1700.00 | 1745.00 | 1680.00 | 1720.00 | 340054 |
| 07/11/2025 | 1720.00 | 1720.00 | 1610.00 | 1666.00 | 243130 |
| 06/11/2025 | 1780.00 | 1784.00 | 1673.00 | 1687.00 | 155720 |
| 05/11/2025 | 1836.00 | 1884.00 | 1671.00 | 1767.00 | 334526 |
| 04/11/2025 | 1774.00 | 1883.00 | 1630.00 | 1839.00 | 1401623 |
| 03/11/2025 | 1705.75 | 1814.53 | 1690.21 | 1738.65 | 813862 |
| 31/10/2025 | 1645.41 | 1722.20 | 1609.76 | 1706.66 | 570464 |
| 30/10/2025 | 1654.55 | 1671.01 | 1589.65 | 1599.71 | 208557 |
| 29/10/2025 | 1654.55 | 1713.06 | 1637.19 | 1650.90 | 558891 |
| 28/10/2025 | 1595.14 | 1700.26 | 1563.14 | 1649.98 | 798583 |
| 27/10/2025 | 1443.39 | 1617.08 | 1416.88 | 1584.17 | 1080162 |
| 24/10/2025 | 1352.90 | 1361.12 | 1319.99 | 1337.36 | 366161 |
| 23/10/2025 | 1362.95 | 1374.83 | 1277.02 | 1338.27 | 679152 |
| 22/10/2025 | 1368.44 | 1373.92 | 1319.07 | 1357.47 | 132338 |
| 21/10/2025 | 1366.61 | 1410.49 | 1343.75 | 1368.44 | 426638 |
| 20/10/2025 | 1325.47 | 1403.17 | 1325.47 | 1362.95 | 196322 |
| 17/10/2025 | 1325.47 | 1362.04 | 1290.74 | 1352.90 | 113639 |
| 16/10/2025 | 1293.48 | 1307.19 | 1267.88 | 1298.05 | 522799 |
| 15/10/2025 | 1298.05 | 1352.90 | 1277.94 | 1293.48 | 253865 |
| 14/10/2025 | 1371.18 | 1371.18 | 1261.48 | 1287.08 | 281962 |
| 13/10/2025 | 1325.47 | 1389.46 | 1224.92 | 1317.24 | 384270 |
| 09/10/2025 | 1336.44 | 1421.45 | 1334.61 | 1348.33 | 383785 |
| 08/10/2025 | 1310.85 | 1343.75 | 1310.85 | 1336.44 | 200701 |
| 07/10/2025 | 1298.05 | 1324.56 | 1266.97 | 1320.90 | 151442 |
| 06/10/2025 | 1320.90 | 1320.90 | 1275.20 | 1282.51 | 177052 |
| 03/10/2025 | 1343.75 | 1366.61 | 1305.36 | 1310.85 | 97251 |
| 02/10/2025 | 1325.47 | 1343.75 | 1252.34 | 1337.36 | 306750 |
| 01/10/2025 | 1293.48 | 1333.70 | 1283.42 | 1308.10 | 266372 |
| 30/09/2025 | 1278.85 | 1298.05 | 1237.72 | 1291.65 | 180754 |
| 29/09/2025 | 1228.58 | 1268.80 | 1213.04 | 1258.74 | 225920 |
| 26/09/2025 | 1203.89 | 1256.91 | 1185.61 | 1227.66 | 218958 |
| 25/09/2025 | 1212.12 | 1214.86 | 1183.78 | 1204.81 | 204980 |
| 24/09/2025 | 1252.34 | 1252.34 | 1199.32 | 1214.86 | 244210 |
| 23/09/2025 | 1307.19 | 1315.42 | 1182.87 | 1214.86 | 197153 |
| 22/09/2025 | 1302.62 | 1350.15 | 1215.78 | 1248.69 | 557007 |
| 19/09/2025 | 1247.77 | 1267.88 | 1219.43 | 1261.48 | 252639 |
| 18/09/2025 | 1256.91 | 1265.14 | 1205.72 | 1246.86 | 603051 |
| 17/09/2025 | 1181.96 | 1264.23 | 1170.99 | 1250.51 | 317070 |
| 16/09/2025 | 1188.35 | 1202.98 | 1160.02 | 1187.44 | 309576 |
| 15/09/2025 | 1142.65 | 1181.04 | 1128.94 | 1170.99 | 235232 |
| 12/09/2025 | 1165.50 | 1174.64 | 1128.02 | 1146.30 | 332817 |
| 11/09/2025 | 1174.64 | 1215.78 | 1147.22 | 1163.67 | 378957 |
| 10/09/2025 | 1160.93 | 1173.73 | 1122.54 | 1168.24 | 304007 |
| 09/09/2025 | 1158.19 | 1189.27 | 1130.76 | 1132.59 | 381432 |
| 08/09/2025 | 1160.93 | 1188.35 | 1112.48 | 1161.84 | 707570 |