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 |
|---|---|---|---|---|---|
| 14/09/2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1481 |
| 11/09/2026 | 1.29 | 1.32 | 1.27 | 1.27 | 7769 |
| 10/09/2026 | 1.26 | 1.32 | 1.26 | 1.31 | 29557 |
| 09/09/2026 | 1.29 | 1.29 | 1.23 | 1.23 | 19860 |
| 08/09/2026 | 1.18 | 1.27 | 1.18 | 1.24 | 24041 |
| 07/09/2026 | 1.25 | 1.25 | 1.22 | 1.23 | 4860 |
| 04/09/2026 | 1.20 | 1.27 | 1.19 | 1.26 | 11990 |
| 03/09/2026 | 1.27 | 1.27 | 1.22 | 1.23 | 8136 |
| 02/09/2026 | 1.22 | 1.27 | 1.21 | 1.26 | 22809 |
| 01/09/2026 | 1.21 | 1.22 | 1.19 | 1.21 | 17476 |
| 31/08/2026 | 1.14 | 1.21 | 1.14 | 1.21 | 11283 |
| 28/08/2026 | 1.16 | 1.16 | 1.14 | 1.14 | 7831 |
| 27/08/2026 | 1.16 | 1.19 | 1.16 | 1.16 | 10212 |
| 26/08/2026 | 1.19 | 1.19 | 1.14 | 1.16 | 5492 |
| 25/08/2026 | 1.17 | 1.18 | 1.14 | 1.17 | 5971 |
| 24/08/2026 | 1.16 | 1.18 | 1.15 | 1.17 | 8600 |
| 21/08/2026 | 1.15 | 1.16 | 1.14 | 1.15 | 14007 |
| 20/08/2026 | 1.14 | 1.16 | 1.12 | 1.13 | 6841 |
| 19/08/2026 | 1.09 | 1.14 | 1.09 | 1.14 | 16766 |
| 18/08/2026 | 1.09 | 1.10 | 1.06 | 1.08 | 41195 |
| 14/08/2026 | 1.12 | 1.12 | 1.08 | 1.09 | 6814 |
| 13/08/2026 | 1.10 | 1.13 | 1.09 | 1.11 | 10198 |
| 12/08/2026 | 1.10 | 1.13 | 1.09 | 1.11 | 17939 |
| 11/08/2026 | 1.13 | 1.14 | 1.09 | 1.10 | 6951 |
| 10/08/2026 | 1.15 | 1.15 | 1.11 | 1.11 | 8008 |
| 07/08/2026 | 1.12 | 1.14 | 1.11 | 1.13 | 3942 |
| 06/08/2026 | 1.13 | 1.16 | 1.11 | 1.12 | 9597 |
| 05/08/2026 | 1.15 | 1.15 | 1.13 | 1.14 | 4502 |
| 04/08/2026 | 1.19 | 1.21 | 1.13 | 1.15 | 13209 |
| 03/08/2026 | 1.17 | 1.18 | 1.14 | 1.18 | 5450 |
| 31/07/2026 | 1.22 | 1.22 | 1.16 | 1.17 | 9531 |
| 30/07/2026 | 1.18 | 1.22 | 1.18 | 1.20 | 15017 |
| 29/07/2026 | 1.18 | 1.19 | 1.17 | 1.18 | 8327 |
| 28/07/2026 | 1.22 | 1.22 | 1.17 | 1.19 | 2742 |
| 27/07/2026 | 1.17 | 1.21 | 1.17 | 1.19 | 21989 |
| 24/07/2026 | 1.17 | 1.19 | 1.16 | 1.17 | 6159 |
| 23/07/2026 | 1.25 | 1.25 | 1.18 | 1.19 | 7174 |
| 22/07/2026 | 1.18 | 1.23 | 1.18 | 1.22 | 7059 |
| 21/07/2026 | 1.12 | 1.18 | 1.12 | 1.18 | 18922 |
| 20/07/2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1645 |
| 17/07/2026 | 1.12 | 1.13 | 1.10 | 1.13 | 6874 |
| 16/07/2026 | 1.15 | 1.15 | 1.13 | 1.13 | 10545 |
| 15/07/2026 | 1.12 | 1.16 | 1.12 | 1.14 | 7152 |
| 14/07/2026 | 1.12 | 1.14 | 1.11 | 1.13 | 8277 |
| 13/07/2026 | 1.14 | 1.14 | 1.10 | 1.11 | 12518 |
| 10/07/2026 | 1.09 | 1.14 | 1.09 | 1.14 | 2611 |
| 08/07/2026 | 1.09 | 1.11 | 1.09 | 1.10 | 4444 |
| 07/07/2026 | 1.17 | 1.17 | 1.10 | 1.11 | 17518 |
| 06/07/2026 | 1.17 | 1.18 | 1.13 | 1.16 | 12531 |
| 03/07/2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1200 |