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 |
|---|---|---|---|---|---|
| 02/07/2026 | 1.14 | 1.15 | 1.12 | 1.15 | 7742 |
| 01/07/2026 | 1.17 | 1.17 | 1.11 | 1.13 | 12209 |
| 30/06/2026 | 1.15 | 1.18 | 1.14 | 1.16 | 2946 |
| 29/06/2026 | 1.18 | 1.18 | 1.15 | 1.16 | 9742 |
| 26/06/2026 | 1.14 | 1.18 | 1.14 | 1.17 | 14114 |
| 25/06/2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1986 |
| 24/06/2026 | 1.17 | 1.17 | 1.14 | 1.17 | 12787 |
| 23/06/2026 | 1.21 | 1.21 | 1.16 | 1.18 | 4051 |
| 22/06/2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1131 |
| 19/06/2026 | 1.18 | 1.23 | 1.17 | 1.21 | 5812 |
| 18/06/2026 | 1.19 | 1.23 | 1.18 | 1.20 | 4246 |
| 17/06/2026 | 1.23 | 1.26 | 1.19 | 1.20 | 15239 |
| 16/06/2026 | 1.28 | 1.31 | 1.23 | 1.24 | 7364 |
| 12/06/2026 | 1.31 | 1.31 | 1.28 | 1.28 | 18190 |
| 11/06/2026 | 1.22 | 1.31 | 1.22 | 1.31 | 69243 |
| 10/06/2026 | 1.20 | 1.24 | 1.19 | 1.23 | 81838 |
| 09/06/2026 | 1.15 | 1.19 | 1.15 | 1.18 | 5581 |
| 08/06/2026 | 1.14 | 1.18 | 1.14 | 1.17 | 2197 |
| 05/06/2026 | 1.15 | 1.20 | 1.14 | 1.16 | 25036 |
| 04/06/2026 | 1.16 | 1.21 | 1.16 | 1.19 | 11974 |
| 03/06/2026 | 1.20 | 1.21 | 1.17 | 1.18 | 33585 |
| 02/06/2026 | 1.24 | 1.27 | 1.21 | 1.21 | 33846 |
| 01/06/2026 | 1.24 | 1.29 | 1.21 | 1.25 | 37543 |
| 29/05/2026 | 1.23 | 1.25 | 1.21 | 1.25 | 19054 |
| 28/05/2026 | 1.24 | 1.25 | 1.22 | 1.23 | 28985 |
| 27/05/2026 | 1.18 | 1.23 | 1.18 | 1.22 | 13918 |
| 26/05/2026 | 1.19 | 1.19 | 1.15 | 1.18 | 26191 |
| 22/05/2026 | 1.14 | 1.17 | 1.13 | 1.15 | 22535 |
| 21/05/2026 | 1.14 | 1.15 | 1.10 | 1.14 | 5043 |
| 20/05/2026 | 1.09 | 1.13 | 1.09 | 1.13 | 613 |
| 19/05/2026 | 1.12 | 1.13 | 1.09 | 1.10 | 6060 |
| 18/05/2026 | 1.10 | 1.14 | 1.10 | 1.14 | 6000 |
| 15/05/2026 | 1.10 | 1.13 | 1.09 | 1.10 | 6223 |
| 14/05/2026 | 1.12 | 1.15 | 1.10 | 1.12 | 29364 |
| 13/05/2026 | 1.10 | 1.12 | 1.08 | 1.12 | 8861 |
| 12/05/2026 | 1.16 | 1.16 | 1.13 | 1.14 | 4900 |
| 11/05/2026 | 1.15 | 1.18 | 1.15 | 1.16 | 12928 |
| 08/05/2026 | 1.15 | 1.20 | 1.15 | 1.17 | 2785 |
| 07/05/2026 | 1.21 | 1.21 | 1.16 | 1.18 | 3309 |
| 06/05/2026 | 1.18 | 1.22 | 1.16 | 1.20 | 5291 |
| 05/05/2026 | 1.16 | 1.19 | 1.15 | 1.19 | 2166 |
| 04/05/2026 | 1.17 | 1.18 | 1.15 | 1.16 | 20112 |
| 30/04/2026 | 1.17 | 1.19 | 1.15 | 1.19 | 4859 |
| 29/04/2026 | 1.18 | 1.20 | 1.16 | 1.17 | 6039 |
| 28/04/2026 | 1.17 | 1.19 | 1.15 | 1.18 | 7958 |
| 27/04/2026 | 1.20 | 1.21 | 1.16 | 1.18 | 14299 |
| 24/04/2026 | 1.15 | 1.21 | 1.13 | 1.18 | 44807 |
| 23/04/2026 | 1.19 | 1.19 | 1.14 | 1.14 | 25678 |
| 22/04/2026 | 1.20 | 1.21 | 1.15 | 1.17 | 20087 |
| 21/04/2026 | 1.22 | 1.27 | 1.19 | 1.21 | 43480 |