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 |
|---|---|---|---|---|---|
| 24/06/2025 | 0.99 | 1.00 | 0.98 | 1.00 | 464 |
| 23/06/2025 | 0.97 | 0.98 | 0.96 | 0.96 | 1769 |
| 19/06/2025 | 0.99 | 0.99 | 0.98 | 0.99 | 987 |
| 18/06/2025 | 1.00 | 1.02 | 1.00 | 1.01 | 888 |
| 17/06/2025 | 0.96 | 1.03 | 0.96 | 1.00 | 11221 |
| 13/06/2025 | 1.00 | 1.00 | 0.95 | 0.95 | 697 |
| 12/06/2025 | 1.02 | 1.03 | 0.98 | 1.02 | 468 |
| 10/06/2025 | 1.00 | 1.05 | 1.00 | 1.05 | 3553 |
| 09/06/2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1291 |
| 06/06/2025 | 1.08 | 1.08 | 1.01 | 1.03 | 746 |
| 05/06/2025 | 1.07 | 1.09 | 1.03 | 1.04 | 2424 |
| 04/06/2025 | 1.10 | 1.11 | 1.09 | 1.10 | 25689 |
| 03/06/2025 | 1.13 | 1.13 | 1.10 | 1.11 | 4636 |
| 02/06/2025 | 1.11 | 1.13 | 1.10 | 1.11 | 2288 |
| 30/05/2025 | 1.14 | 1.14 | 1.09 | 1.10 | 3033 |
| 29/05/2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1116 |
| 28/05/2025 | 1.14 | 1.16 | 1.12 | 1.16 | 3888 |
| 27/05/2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1228 |
| 26/05/2025 | 1.14 | 1.15 | 1.11 | 1.14 | 326 |
| 23/05/2025 | 1.08 | 1.14 | 1.07 | 1.12 | 4477 |
| 22/05/2025 | 1.10 | 1.10 | 1.08 | 1.08 | 440 |
| 21/05/2025 | 1.09 | 1.13 | 1.08 | 1.08 | 8215 |
| 20/05/2025 | 1.06 | 1.10 | 1.06 | 1.10 | 2494 |
| 19/05/2025 | 1.08 | 1.11 | 1.08 | 1.10 | 2256 |
| 16/05/2025 | 1.06 | 1.07 | 1.04 | 1.07 | 530 |
| 15/05/2025 | 1.07 | 1.08 | 1.04 | 1.05 | 807 |
| 14/05/2025 | 1.08 | 1.09 | 1.04 | 1.08 | 3456 |
| 13/05/2025 | 1.07 | 1.09 | 1.05 | 1.07 | 2186 |
| 12/05/2025 | 1.06 | 1.08 | 1.04 | 1.07 | 8336 |
| 09/05/2025 | 1.02 | 1.05 | 1.02 | 1.05 | 8414 |
| 08/05/2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1174 |
| 07/05/2025 | 0.99 | 1.01 | 0.99 | 0.99 | 459 |
| 06/05/2025 | 0.96 | 1.00 | 0.96 | 0.99 | 15555 |
| 05/05/2025 | 1.01 | 1.02 | 0.97 | 0.97 | 1945 |
| 30/04/2025 | 1.02 | 1.03 | 0.98 | 1.00 | 599 |
| 29/04/2025 | 1.03 | 1.03 | 1.02 | 1.02 | 132 |
| 28/04/2025 | 1.05 | 1.06 | 1.02 | 1.04 | 845 |
| 25/04/2025 | 1.09 | 1.09 | 1.06 | 1.06 | 3209 |
| 24/04/2025 | 1.04 | 1.09 | 1.04 | 1.07 | 2661 |
| 23/04/2025 | 1.13 | 1.15 | 1.09 | 1.09 | 871 |
| 22/04/2025 | 1.11 | 1.13 | 1.08 | 1.13 | 16065 |
| 21/04/2025 | 1.09 | 1.15 | 1.07 | 1.07 | 3358 |
| 16/04/2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1490 |
| 15/04/2025 | 1.09 | 1.09 | 1.04 | 1.06 | 9541 |
| 14/04/2025 | 0.97 | 1.06 | 0.97 | 1.04 | 4276 |
| 11/04/2025 | 0.93 | 1.00 | 0.91 | 0.96 | 2143 |
| 10/04/2025 | 0.89 | 0.90 | 0.87 | 0.89 | 4432 |
| 09/04/2025 | 0.84 | 0.91 | 0.80 | 0.89 | 3848 |
| 08/04/2025 | 0.88 | 0.88 | 0.88 | 0.88 | 1348 |
| 07/04/2025 | 0.93 | 0.93 | 0.91 | 0.91 | 4945 |