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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1.01 | 1.01 | 0.93 | 0.93 | 25000 |
| 03/04/2025 | 1.01 | 1.03 | 1.00 | 1.01 | 574 |
| 01/04/2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1827 |
| 31/03/2025 | 1.00 | 1.02 | 1.00 | 1.01 | 6174 |
| 28/03/2025 | 1.05 | 1.05 | 1.04 | 1.04 | 903 |
| 27/03/2025 | 1.05 | 1.06 | 1.05 | 1.06 | 596 |
| 26/03/2025 | 1.02 | 1.03 | 1.01 | 1.03 | 3874 |
| 25/03/2025 | 1.03 | 1.06 | 1.03 | 1.06 | 2910 |
| 21/03/2025 | 0.98 | 1.01 | 0.98 | 1.00 | 3403 |
| 20/03/2025 | 1.01 | 1.01 | 0.98 | 0.98 | 1409 |
| 19/03/2025 | 0.98 | 1.00 | 0.97 | 0.98 | 2894 |
| 18/03/2025 | 0.95 | 0.98 | 0.95 | 0.98 | 1572 |
| 17/03/2025 | 0.99 | 1.00 | 0.98 | 0.98 | 7751 |
| 14/03/2025 | 0.98 | 0.99 | 0.98 | 0.99 | 365 |
| 13/03/2025 | 0.96 | 0.97 | 0.95 | 0.95 | 365 |
| 12/03/2025 | 0.92 | 0.96 | 0.92 | 0.94 | 1196 |
| 11/03/2025 | 0.91 | 0.93 | 0.91 | 0.93 | 983 |
| 10/03/2025 | 0.96 | 0.98 | 0.90 | 0.93 | 3691 |
| 07/03/2025 | 0.94 | 0.96 | 0.93 | 0.93 | 6645 |
| 06/03/2025 | 0.95 | 0.95 | 0.91 | 0.93 | 1703 |
| 05/03/2025 | 0.93 | 0.98 | 0.92 | 0.98 | 1746 |
| 28/02/2025 | 0.92 | 0.98 | 0.92 | 0.97 | 2564 |
| 27/02/2025 | 0.99 | 0.99 | 0.95 | 0.96 | 1235 |
| 26/02/2025 | 0.97 | 0.98 | 0.97 | 0.97 | 4 |
| 25/02/2025 | 0.97 | 0.97 | 0.94 | 0.97 | 488 |
| 24/02/2025 | 1.02 | 1.03 | 0.98 | 0.98 | 1689 |
| 21/02/2025 | 1.00 | 1.01 | 1.00 | 1.01 | 183 |
| 20/02/2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1843 |
| 19/02/2025 | 1.04 | 1.04 | 1.00 | 1.02 | 4098 |
| 18/02/2025 | 1.00 | 1.02 | 0.99 | 0.99 | 1494 |
| 17/02/2025 | 1.01 | 1.01 | 0.93 | 0.97 | 1532 |
| 14/02/2025 | 1.05 | 1.05 | 1.04 | 1.04 | 638 |
| 13/02/2025 | 1.03 | 1.05 | 1.02 | 1.03 | 894 |
| 12/02/2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1841 |
| 11/02/2025 | 1.06 | 1.06 | 1.02 | 1.04 | 836 |
| 10/02/2025 | 1.06 | 1.12 | 1.06 | 1.09 | 1026 |
| 07/02/2025 | 1.09 | 1.10 | 1.09 | 1.09 | 424 |
| 06/02/2025 | 1.13 | 1.14 | 1.13 | 1.13 | 509 |
| 05/02/2025 | 1.16 | 1.16 | 1.13 | 1.14 | 6183 |
| 04/02/2025 | 1.18 | 1.19 | 1.14 | 1.19 | 3896 |
| 03/02/2025 | 1.14 | 1.15 | 1.13 | 1.14 | 317 |
| 31/01/2025 | 1.22 | 1.22 | 1.19 | 1.19 | 3837 |
| 30/01/2025 | 1.20 | 1.23 | 1.20 | 1.21 | 3607 |
| 29/01/2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1 |
| 28/01/2025 | 1.16 | 1.20 | 1.13 | 1.16 | 9390 |
| 27/01/2025 | 1.21 | 1.22 | 1.16 | 1.19 | 11182 |
| 24/01/2025 | 1.23 | 1.25 | 1.19 | 1.24 | 11356 |
| 23/01/2025 | 1.18 | 1.19 | 1.14 | 1.17 | 4300 |
| 22/01/2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1496 |
| 21/01/2025 | 1.14 | 1.19 | 1.13 | 1.19 | 2292 |