CRESD
Acción USD
Último cierre
1.25
-0.02
-1.19%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1.27
Mínimo 1.24
Máximo 1.27
Volumen 1481
Instrumento
- Emisor
- CRESUD S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 05/09/2025 | 0.88 | 0.89 | 0.85 | 0.88 | 10313 |
| 04/09/2025 | 0.88 | 0.90 | 0.87 | 0.88 | 2521 |
| 03/09/2025 | 0.90 | 0.92 | 0.87 | 0.88 | 4839 |
| 02/09/2025 | 0.89 | 0.90 | 0.85 | 0.90 | 17857 |
| 01/09/2025 | 0.91 | 0.92 | 0.86 | 0.87 | 688 |
| 29/08/2025 | 0.95 | 0.98 | 0.91 | 0.91 | 3024 |
| 28/08/2025 | 0.92 | 0.97 | 0.92 | 0.95 | 4841 |
| 27/08/2025 | 0.93 | 0.95 | 0.92 | 0.93 | 876 |
| 26/08/2025 | 0.97 | 0.97 | 0.95 | 0.97 | 7914 |
| 25/08/2025 | 0.98 | 1.02 | 0.96 | 0.96 | 2282 |
| 22/08/2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1015 |
| 21/08/2025 | 0.97 | 0.99 | 0.97 | 0.97 | 1479 |
| 20/08/2025 | 0.96 | 0.98 | 0.96 | 0.98 | 7950 |
| 19/08/2025 | 1.02 | 1.02 | 0.97 | 0.97 | 1289 |
| 18/08/2025 | 0.99 | 1.03 | 0.98 | 1.01 | 668 |
| 14/08/2025 | 1.04 | 1.04 | 0.98 | 0.98 | 729 |
| 13/08/2025 | 1.03 | 1.04 | 1.02 | 1.03 | 4079 |
| 12/08/2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1433 |
| 11/08/2025 | 0.99 | 1.04 | 0.99 | 1.04 | 5670 |
| 08/08/2025 | 1.02 | 1.02 | 0.98 | 1.00 | 9628 |
| 07/08/2025 | 1.08 | 1.08 | 1.00 | 1.01 | 4165 |
| 06/08/2025 | 1.06 | 1.07 | 1.04 | 1.06 | 9972 |
| 05/08/2025 | 1.03 | 1.05 | 1.00 | 1.05 | 3489 |
| 04/08/2025 | 1.00 | 1.03 | 1.00 | 1.03 | 395 |
| 01/08/2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1007 |
| 31/07/2025 | 1.06 | 1.07 | 1.00 | 1.01 | 2415 |
| 30/07/2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1461 |
| 29/07/2025 | 1.05 | 1.10 | 1.05 | 1.09 | 6719 |
| 28/07/2025 | 1.05 | 1.13 | 1.04 | 1.07 | 12853 |
| 25/07/2025 | 1.06 | 1.07 | 1.03 | 1.04 | 14101 |
| 24/07/2025 | 1.00 | 1.05 | 1.00 | 1.05 | 790 |
| 23/07/2025 | 1.00 | 1.07 | 1.00 | 1.03 | 3590 |
| 22/07/2025 | 1.00 | 1.00 | 0.98 | 0.98 | 3322 |
| 21/07/2025 | 1.00 | 1.00 | 0.98 | 0.98 | 1046 |
| 18/07/2025 | 1.02 | 1.03 | 0.99 | 0.99 | 6846 |
| 17/07/2025 | 1.00 | 1.05 | 0.99 | 1.02 | 2280 |
| 16/07/2025 | 1.00 | 1.00 | 0.98 | 0.98 | 1086 |
| 15/07/2025 | 0.95 | 1.00 | 0.95 | 0.99 | 5481 |
| 14/07/2025 | 0.96 | 0.97 | 0.91 | 0.95 | 10441 |
| 11/07/2025 | 0.99 | 0.99 | 0.96 | 0.96 | 3147 |
| 08/07/2025 | 0.98 | 1.01 | 0.98 | 1.00 | 2274 |
| 07/07/2025 | 1.01 | 1.01 | 0.98 | 0.98 | 6560 |
| 04/07/2025 | 1.00 | 1.01 | 0.96 | 0.99 | 1940 |
| 03/07/2025 | 1.00 | 1.03 | 0.99 | 0.99 | 10140 |
| 02/07/2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1963 |
| 01/07/2025 | 0.99 | 0.99 | 0.98 | 0.98 | 3599 |
| 30/06/2025 | 0.99 | 1.02 | 0.97 | 0.99 | 4454 |
| 27/06/2025 | 0.98 | 1.01 | 0.98 | 1.01 | 2983 |
| 26/06/2025 | 0.99 | 0.99 | 0.98 | 0.98 | 278 |
| 25/06/2025 | 0.99 | 0.99 | 0.99 | 0.99 | 600 |