Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cresud Sociedad Anónima Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.9800+0.1400 (+2.89%)
At close: 04:00PM EST
4.9800 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20224.84005.06004.77004.98004.9800102,500
Jan 13, 20224.90005.06004.81004.84004.840082,000
Jan 12, 20224.80004.90004.75004.89004.890058,900
Jan 11, 20224.70004.78004.66004.75004.750045,900
Jan 10, 20224.64004.70004.57004.69004.690054,900
Jan 07, 20224.57004.73004.57004.64004.640028,800
Jan 06, 20224.81004.82004.56004.60004.600047,300
Jan 05, 20224.90004.90004.62004.62004.620073,300
Jan 04, 20224.79004.90004.76004.87004.870047,800
Jan 03, 20224.70004.87004.70004.74004.740053,400
Dec 31, 20214.78004.83004.72004.72004.720043,000
Dec 30, 20214.61004.87004.61004.77004.7700116,700
Dec 29, 20214.73004.78004.60004.60004.600084,200
Dec 28, 20214.70004.84004.64004.70004.700071,300
Dec 27, 20214.73004.83004.68004.72004.7200127,100
Dec 23, 20214.83004.90004.75004.75004.750064,300
Dec 22, 20214.69004.82004.65004.81004.810069,100
Dec 21, 20214.74004.80004.57004.64004.640066,000
Dec 20, 20214.62004.70004.56004.62004.6200135,300
Dec 17, 20214.66004.80004.59004.71004.710058,800
Dec 16, 20214.66004.72004.63004.67004.670085,600
Dec 15, 20214.73004.78004.57004.65004.6500131,200
Dec 14, 20214.95004.98004.71004.76004.7600209,000
Dec 13, 20214.95005.03004.80005.00005.0000247,800
Dec 10, 20215.05005.17004.96005.17005.1700108,300
Dec 09, 20215.02005.08004.88005.00005.000083,300
Dec 08, 20214.91005.12004.89005.05005.050068,000
Dec 07, 20214.89004.92004.82004.92004.920067,800
Dec 06, 20214.61004.81004.53004.74004.7400109,200
Dec 03, 20214.64004.74004.50004.57004.5700121,300
Dec 02, 20214.83004.83004.53004.71004.710073,200
Dec 01, 20214.52004.70004.45004.56004.5600158,400
Nov 30, 20214.49004.50004.27004.44004.4400255,600
Nov 29, 20214.58004.65004.46004.49004.4900156,800
Nov 26, 20214.50004.64004.28004.49004.4900206,700
Nov 24, 20214.53004.59004.46004.59004.590070,100
Nov 23, 20214.50004.57004.46004.52004.520088,300
Nov 22, 20214.61004.61004.35004.48004.4800235,800
Nov 19, 20214.81004.94004.47004.55004.5500364,500
Nov 18, 20214.93005.08004.70004.89004.8900213,700
Nov 17, 20215.10005.10004.85004.93004.9300150,100
Nov 16, 20215.11005.11004.96005.01005.0100168,600
Nov 15, 20215.17005.23005.00005.05005.0500146,200
Nov 12, 20215.12005.14004.99005.13005.1300211,400
Nov 11, 20215.24005.24005.05005.10005.100098,800
Nov 10, 20215.28005.28005.06005.16005.1600206,000
Nov 09, 20215.20005.29005.20005.25005.250066,900
Nov 08, 20215.30005.38005.19005.19005.1900130,600
Nov 05, 20215.18005.31005.15005.27005.2700138,300
Nov 04, 20215.26005.28005.10005.15005.1500135,100
Nov 03, 20215.28005.30005.20005.26005.260069,200
Nov 02, 20215.30005.30005.25005.25005.250076,200
Nov 01, 20215.29005.42005.28005.32005.320093,900
Oct 29, 20215.47005.47005.24005.30005.3000147,700
Oct 28, 20215.55005.60005.44005.49005.4900106,200
Oct 27, 20215.59005.62005.51005.52005.520083,100
Oct 26, 20215.59005.68005.55005.57005.570078,400
Oct 25, 20215.61005.75005.57005.60005.6000120,800
Oct 22, 20215.80005.80005.57005.64005.640090,800
Oct 21, 20215.83005.91005.75005.79005.7900119,000
Oct 20, 20215.70005.90005.65005.85005.8500175,500
Oct 19, 20215.74005.75005.61005.66005.6600104,300
Oct 18, 20215.60005.69005.56005.67005.6700161,600
Oct 15, 20215.53005.63005.44005.58005.580095,500
Oct 14, 20215.15005.45005.10005.44005.4400204,300
Oct 13, 20215.29005.29005.01005.04005.040063,100
Oct 12, 20215.23005.28005.16005.21005.210069,600
Oct 11, 20214.99005.35004.99005.18005.1800135,500
Oct 08, 20214.96005.11004.96005.04005.040056,800
Oct 07, 20214.96005.08004.88005.00005.0000115,900
Oct 06, 20215.04005.08004.91005.01005.0100102,500
Oct 05, 20215.09005.28005.08005.15005.1500123,800
Oct 04, 20214.98005.17004.96005.16005.1600130,000
Oct 01, 20214.92005.03004.91004.93004.930094,400
Sep 30, 20214.85004.95004.78004.85004.8500189,800
Sep 29, 20214.97004.97004.78004.86004.8600138,600
Sep 28, 20214.97005.18004.90004.90004.9000124,700
Sep 27, 20214.91005.07004.85005.07005.0700105,700
Sep 24, 20215.00005.07004.85004.91004.910092,200
Sep 23, 20215.00005.12004.95005.05005.0500106,200
Sep 22, 20214.96005.08004.94004.97004.9700126,200
Sep 21, 20214.90005.09004.82004.93004.9300102,500
Sep 20, 20215.07005.07004.77004.86004.8600257,100
Sep 17, 20215.68005.68005.17005.19005.1900260,400
Sep 16, 20215.72005.72005.35005.47005.4700163,600
Sep 15, 20215.75005.79005.38005.46005.4600214,600
Sep 14, 20215.65005.68005.41005.46005.4600117,600
Sep 13, 20215.80005.80005.47005.59005.5900174,200
Sep 10, 20215.61005.62005.26005.33005.3300106,900
Sep 09, 20215.63005.73005.53005.53005.530059,800
Sep 08, 20215.84005.88005.53005.65005.6500124,000
Sep 07, 20215.61005.93005.53005.85005.8500119,900
Sep 03, 20215.72005.78005.58005.61005.610042,000
Sep 02, 20215.76005.87005.70005.70005.700044,400
Sep 01, 20215.83005.92005.69005.72005.720051,500
Aug 31, 20215.94006.05005.71005.82005.8200114,100
Aug 30, 20215.70005.95005.55005.92005.9200227,500
Aug 27, 20215.49005.69005.49005.67005.6700153,600
Aug 26, 20215.54005.59005.39005.49005.490068,600
Aug 25, 20215.62005.65005.46005.49005.4900140,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement