CRESY - Cresud Sociedad Anónima Comercial, Inmobiliaria, Financiera y Agropecuaria

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201720.5720.5719.8420.5020.50117,310
Dec 14, 201720.5520.9119.5620.5520.55118,100
Dec 13, 201720.9321.1920.2820.6020.60117,200
Dec 12, 201721.0221.1720.9021.0821.0862,200
Dec 11, 201721.3321.3820.8520.9420.9491,700
Dec 08, 201720.6221.4520.6221.3921.3951,200
Dec 07, 201720.7320.8520.5920.8220.8238,200
Dec 06, 201720.7120.8020.1720.7720.7735,900
Dec 05, 201721.2121.4020.6320.7020.7094,300
Dec 04, 201721.7922.0421.1021.3521.3564,600
Dec 01, 201721.8121.9721.4321.7521.7570,600
Nov 30, 201721.4121.9821.0221.8121.8164,900
Nov 29, 201721.5021.5221.1221.4021.4046,900
Nov 28, 201721.8521.8521.2421.6221.6283,600
Nov 27, 201721.8022.0321.1521.8921.8965,200
Nov 24, 201721.9522.0321.7222.0322.0337,300
Nov 22, 201721.0722.2120.9421.9621.96113,800
Nov 21, 201721.1021.3020.6921.0721.0744,400
Nov 20, 201721.0621.3420.6020.9020.9038,800
Nov 17, 201722.1922.4521.0221.3921.3995,100
Nov 16, 201719.9021.9819.9021.9621.96155,700
Nov 15, 201720.3620.9019.6620.1420.1492,600
Nov 14, 201721.2021.2020.0120.7920.79145,900
Nov 13, 201721.2221.6620.6621.5821.5881,000
Nov 10, 201722.4422.4821.1121.4821.4890,200
Nov 10, 20170.449 Dividend
Nov 09, 201722.8822.8822.0122.6222.17105,500
Nov 08, 201723.0623.3022.6722.9422.4868,200
Nov 07, 201722.7723.6922.6023.0222.56174,100
Nov 06, 201722.5022.9522.0222.8022.3564,400
Nov 03, 201722.7222.9522.3922.8022.35138,400
Nov 02, 201722.2722.8022.2022.7522.30158,200
Nov 01, 201721.7022.4521.7022.1921.75279,400
Oct 31, 201721.0321.7021.0321.6821.25173,500
Oct 30, 201721.1021.4320.7021.2320.8141,800
Oct 27, 201720.9621.2020.4021.0020.5855,300
Oct 26, 201720.8221.1120.8220.9520.5363,700
Oct 25, 201721.0121.2620.7020.9520.53178,300
Oct 24, 201720.2621.2120.0521.1120.69339,800
Oct 23, 201719.4720.6819.4720.4720.06440,900
Oct 20, 201719.5220.0619.0719.3518.97116,300
Oct 19, 201719.1519.6019.0819.5019.1127,800
Oct 18, 201719.3219.5519.0519.3518.9731,700
Oct 17, 201719.4419.4818.8919.3618.9829,800
Oct 16, 201719.7919.7919.3719.4719.0819,400
Oct 13, 201719.0019.8418.7619.6219.23202,700
Oct 12, 201718.5518.9818.5018.9018.5232,200
Oct 11, 201718.7119.0018.5618.7318.3628,900
Oct 10, 201718.2818.8618.2818.6818.3164,300
Oct 09, 201718.5318.9018.5018.5018.1352,200
Oct 06, 201718.8918.8918.3518.3517.9955,800
Oct 05, 201719.1619.5518.7018.9718.5945,000
Oct 04, 201719.0919.2018.8519.0918.7125,600
Oct 03, 201719.0019.2018.5618.9718.5953,200
Oct 02, 201718.5619.1518.5618.9518.5797,500
Sep 29, 201718.4819.2418.2018.6718.3057,100
Sep 28, 201718.1918.5418.1318.3017.9418,700
Sep 27, 201718.1018.2518.0018.1817.8268,800
Sep 26, 201718.7019.0218.1418.2717.91125,100
Sep 25, 201719.1319.1518.4318.6018.2366,900
Sep 22, 201718.7619.4918.7619.1118.7353,200
Sep 21, 201718.9419.0418.6219.0118.6324,500
Sep 20, 201718.9619.0018.6818.7318.3662,300
Sep 19, 201718.8219.1718.7518.9718.5946,700
Sep 18, 201719.2719.3818.8018.8518.4880,300
Sep 15, 201719.5019.5919.0819.3418.96111,100
Sep 14, 201719.5219.6919.4019.4019.0133,500
Sep 13, 201719.8420.1319.3119.5119.12132,300
Sep 12, 201720.4920.4919.5119.9519.5591,100
Sep 11, 201720.3720.8520.0620.4220.01153,200
Sep 08, 201720.1020.5119.9820.2019.8034,500
Sep 07, 201720.3820.6820.1520.4620.0559,700
Sep 06, 201719.9520.5519.9020.3019.9075,300
Sep 05, 201719.7820.2019.4919.9519.5587,800
Sep 01, 201719.3219.9418.4919.7519.3660,400
Aug 31, 201719.0219.4418.9819.3018.9252,500
Aug 30, 201718.6219.1118.4518.8618.4962,400
Aug 29, 201718.4118.8618.2318.4818.1138,500
Aug 28, 201718.8819.6218.2818.4018.03202,400
Aug 25, 201718.8918.9618.7918.9318.5572,000
Aug 24, 201718.9018.9518.5218.8318.46159,700
Aug 23, 201718.9918.9918.7018.9018.5296,400
Aug 22, 201718.6119.1718.6118.8918.5241,700
Aug 21, 201718.8818.8918.3918.5118.1423,100
Aug 18, 201718.8818.9018.5918.8518.4863,700
Aug 17, 201718.6518.9018.6018.6218.2562,200
Aug 16, 201718.7218.8518.0118.6518.2852,000
Aug 15, 201719.0019.0518.1518.8418.4776,700
Aug 14, 201718.1019.2818.1018.9018.52181,500
Aug 11, 201717.5018.1817.4917.9517.5993,600
Aug 10, 201717.3117.8017.3117.5017.1542,500
Aug 09, 201717.8517.8517.3317.5117.1670,800
Aug 08, 201717.8918.0117.7017.9617.6038,300
Aug 07, 201718.0118.1717.8318.0617.7041,300
Aug 04, 201718.1118.1217.9018.0517.6916,700
Aug 03, 201718.4318.4318.0918.1217.7619,200
Aug 02, 201718.2218.5617.9518.4218.0550,500
Aug 01, 201718.1918.3517.9318.1917.8338,900
Jul 31, 201718.0918.1917.8618.1817.8249,500
Jul 28, 201717.9518.2017.9018.2017.8446,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...