Cresud SA

CRESY
🏛️ 美国 →
9.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.50 9.52 9.31 9.48 0.2M
2023-12-28 9.40 9.50 9.21 9.40 0.3M
2023-12-27 9.62 9.78 9.40 9.47 0.2M
2023-12-26 9.71 9.81 9.60 9.65 0.2M
2023-12-22 9.45 9.75 9.25 9.60 0.2M
2023-12-21 9.62 9.87 9.25 9.34 0.3M
2023-12-20 9.65 9.81 9.48 9.48 0.3M
2023-12-19 9.90 9.90 9.48 9.68 0.3M
2023-12-18 9.90 10.02 9.77 9.91 0.3M
2023-12-15 9.84 9.99 9.45 9.80 0.4M
2023-12-14 10.00 10.04 9.65 9.86 0.4M
2023-12-13 9.91 9.94 9.25 9.87 0.4M
2023-12-12 9.00 9.89 9.00 9.81 0.6M
2023-12-11 9.30 9.34 8.97 9.08 0.5M
2023-12-08 9.30 9.34 8.94 9.10 0.4M
2023-12-07 9.08 9.55 9.00 9.36 0.5M
2023-12-06 9.18 9.42 8.69 9.08 0.7M
2023-12-05 8.95 9.51 8.95 9.40 0.7M
2023-12-04 9.02 9.31 8.93 9.00 0.3M
2023-12-01 9.11 9.38 8.47 8.84 0.8M
2023-11-30 8.95 9.21 8.82 9.03 0.3M
2023-11-29 8.95 9.12 8.73 8.94 0.5M
2023-11-28 9.13 9.30 8.80 8.86 0.3M
2023-11-27 9.58 9.58 8.87 9.05 0.9M
2023-11-24 9.11 9.44 8.92 8.94 0.8M
2023-11-22 9.06 9.15 8.81 9.01 0.6M
2023-11-21 9.33 9.63 8.92 9.14 0.4M
2023-11-20 9.30 10.19 9.01 9.70 1.3M
2023-11-17 7.87 8.16 7.84 8.06 0.1M
2023-11-16 7.84 7.90 7.73 7.87 0.1M
2023-11-15 7.69 7.79 7.66 7.77 0.0M
2023-11-14 7.76 7.83 7.64 7.75 0.1M
2023-11-13 7.66 7.71 7.54 7.63 0.1M
2023-11-10 7.51 7.77 7.41 7.60 0.1M
2023-11-09 7.43 7.87 7.15 7.51 0.2M
2023-11-08 7.68 7.77 7.43 7.46 0.2M
2023-11-07 7.48 7.85 7.39 7.68 0.1M
2023-11-06 7.49 7.50 7.37 7.41 0.1M
2023-11-03 7.51 7.66 7.44 7.47 0.1M
2023-11-02 7.64 7.64 7.29 7.46 0.1M
2023-11-01 7.36 7.44 7.19 7.38 0.1M
2023-10-31 7.34 7.40 7.10 7.23 0.2M
2023-10-30 7.33 7.58 7.09 7.27 0.3M
2023-10-27 7.52 7.71 7.40 7.50 0.1M
2023-10-26 7.70 7.76 7.48 7.66 0.1M
2023-10-25 7.53 7.88 7.46 7.72 0.2M
2023-10-24 7.42 7.66 7.40 7.54 0.4M
2023-10-23 7.55 7.69 7.37 7.43 0.6M
2023-10-20 7.83 7.98 7.66 7.95 0.1M
2023-10-19 8.46 8.46 7.74 7.85 0.2M
2023-10-18 8.33 8.66 8.16 8.58 0.3M
2023-10-17 8.08 8.37 7.91 8.31 0.2M
2023-10-16 7.72 8.16 7.70 7.99 0.1M
2023-10-13 7.71 7.87 7.45 7.56 0.1M
2023-10-12 7.51 7.94 7.46 7.58 0.2M
2023-10-11 6.92 8.01 6.83 7.69 0.5M
2023-10-10 7.01 7.07 6.75 6.89 0.1M
2023-10-09 6.54 7.05 6.50 6.89 0.2M
2023-10-06 6.55 6.78 6.40 6.61 0.1M
2023-10-05 6.32 6.55 6.30 6.50 0.1M
2023-10-04 6.28 6.43 6.16 6.34 0.1M
2023-10-03 6.40 6.59 6.22 6.32 0.1M
2023-10-02 6.63 6.75 6.43 6.50 0.2M
2023-09-29 6.96 7.01 6.61 6.69 0.1M
2023-09-28 6.84 6.97 6.80 6.87 0.1M
2023-09-27 6.61 6.82 6.61 6.77 0.1M
2023-09-26 6.76 6.84 6.62 6.64 0.1M
2023-09-25 6.95 7.06 6.76 6.84 0.1M
2023-09-22 6.83 6.98 6.82 6.85 0.0M
2023-09-21 6.95 7.04 6.78 6.90 0.1M
2023-09-20 7.23 7.53 7.01 7.05 0.1M
2023-09-19 7.30 7.50 7.15 7.19 0.1M
2023-09-18 7.20 7.36 7.16 7.34 0.1M
2023-09-15 7.21 7.45 7.15 7.23 0.0M
2023-09-14 7.41 7.45 7.16 7.30 0.1M
2023-09-13 7.19 7.45 7.14 7.28 0.1M
2023-09-12 6.71 7.26 6.71 7.17 0.2M
2023-09-11 6.75 6.94 6.60 6.80 0.2M
2023-09-08 6.95 7.03 6.67 6.75 0.3M
2023-09-07 7.15 7.22 6.82 6.92 0.2M
2023-09-06 7.51 7.51 7.14 7.22 0.2M
2023-09-05 7.70 7.83 7.39 7.41 0.2M
2023-09-01 8.05 8.05 7.69 7.69 0.1M
2023-08-31 8.06 8.06 7.78 8.00 0.2M
2023-08-30 8.07 8.25 8.03 8.09 0.1M
2023-08-29 8.24 8.37 8.15 8.18 0.1M
2023-08-28 7.99 8.31 7.92 8.23 0.1M
2023-08-25 7.99 8.07 7.71 7.99 0.1M
2023-08-24 8.29 8.40 7.83 7.89 0.2M
2023-08-23 7.86 8.25 7.86 8.20 0.1M
2023-08-22 7.62 8.04 7.62 7.98 0.1M
2023-08-21 8.01 8.08 7.71 7.82 0.1M
2023-08-18 7.80 8.04 7.71 8.00 0.1M
2023-08-17 7.72 7.97 7.70 7.85 0.1M
2023-08-16 7.45 7.87 7.13 7.72 0.2M
2023-08-15 7.54 7.63 7.30 7.35 0.3M
2023-08-14 7.47 7.93 6.90 7.49 0.4M
2023-08-11 7.39 7.59 7.38 7.46 0.1M
2023-08-10 7.42 7.47 7.31 7.35 0.1M
2023-08-09 7.32 7.49 7.22 7.30 0.1M
2023-08-08 7.06 7.45 7.06 7.32 0.2M
2023-08-07 7.13 7.32 7.06 7.17 0.1M
2023-08-04 7.38 7.50 7.17 7.24 0.1M
2023-08-03 7.51 7.65 7.25 7.35 0.1M
2023-08-02 7.74 7.85 7.49 7.54 0.1M
2023-08-01 7.89 8.00 7.74 7.79 0.0M
2023-07-31 8.12 8.22 7.86 7.96 0.1M
2023-07-28 7.92 8.18 7.92 8.11 0.1M
2023-07-27 8.26 8.26 7.86 7.90 0.1M
2023-07-26 8.25 8.28 8.05 8.24 0.1M
2023-07-25 8.25 8.45 8.14 8.24 0.1M
2023-07-24 8.45 8.45 8.07 8.23 0.2M
2023-07-21 8.06 8.39 7.90 8.17 0.3M
2023-07-20 7.99 8.15 7.90 8.04 0.1M
2023-07-19 8.25 8.28 7.89 7.90 0.1M
2023-07-18 8.25 8.34 8.14 8.18 0.1M
2023-07-17 7.97 8.35 7.94 8.24 0.1M
2023-07-14 8.15 8.15 7.77 7.86 0.1M
2023-07-13 7.86 8.19 7.79 8.19 0.2M
2023-07-12 7.75 8.08 7.70 7.85 0.3M
2023-07-11 7.79 7.94 7.72 7.79 0.1M
2023-07-10 8.02 8.05 7.81 7.91 0.1M
2023-07-07 7.74 8.09 7.74 8.05 0.1M
2023-07-06 8.16 8.16 7.52 7.63 0.2M
2023-07-05 7.97 8.40 7.80 8.21 0.2M
2023-07-03 7.77 8.00 7.74 7.87 0.1M
2023-06-30 7.66 7.88 7.53 7.73 0.2M
2023-06-29 7.71 7.93 7.66 7.80 0.2M
2023-06-28 8.07 8.75 7.75 7.84 0.3M
2023-06-27 8.46 8.59 8.04 8.07 0.2M
2023-06-26 8.37 8.73 8.25 8.44 0.2M
2023-06-23 8.28 8.59 8.01 8.33 0.2M
2023-06-22 8.40 8.49 8.10 8.33 0.2M
2023-06-21 8.31 9.59 8.06 8.45 0.6M
2023-06-20 7.69 8.47 7.63 8.31 0.6M
2023-06-16 7.27 7.56 7.11 7.48 0.3M
2023-06-15 7.05 7.33 7.03 7.20 0.1M
2023-06-14 7.10 7.21 7.01 7.10 0.1M
2023-06-13 7.17 7.24 7.06 7.15 0.0M
2023-06-12 7.00 7.24 7.00 7.12 0.1M
2023-06-09 7.10 7.14 6.96 7.03 0.1M
2023-06-08 7.08 7.09 6.95 7.04 0.1M
2023-06-07 7.25 7.33 7.03 7.13 0.1M
2023-06-06 6.85 7.24 6.73 7.19 0.2M
2023-06-05 6.61 6.96 6.60 6.76 0.1M
2023-06-02 6.56 6.70 6.46 6.60 0.1M
2023-06-01 6.40 6.57 6.30 6.48 0.1M
2023-05-31 6.43 6.43 6.25 6.32 0.1M
2023-05-30 6.58 6.69 6.51 6.61 0.1M
2023-05-26 6.47 6.67 6.47 6.59 0.2M
2023-05-25 6.54 6.54 6.40 6.50 0.1M
2023-05-24 6.66 6.74 6.40 6.59 0.1M
2023-05-23 6.49 6.64 6.41 6.63 0.1M
2023-05-22 6.15 6.58 6.15 6.42 0.2M
2023-05-19 6.08 6.41 6.00 6.26 0.2M
2023-05-18 6.10 6.23 5.96 6.04 0.1M
2023-05-17 5.98 6.20 5.86 6.10 0.1M
2023-05-16 5.96 6.02 5.85 5.89 0.1M
2023-05-15 5.78 5.97 5.78 5.91 0.1M
2023-05-12 5.75 6.12 5.51 5.84 0.1M
2023-05-11 5.90 6.05 5.80 5.81 0.1M
2023-05-10 6.00 6.08 5.87 5.96 0.1M
2023-05-09 6.01 6.32 6.00 6.04 0.2M
2023-05-08 6.10 6.18 6.01 6.08 0.2M
2023-05-05 5.91 6.18 5.80 6.06 0.1M
2023-05-04 5.86 5.93 5.61 5.85 0.2M
2023-05-03 6.01 6.13 5.83 5.91 0.2M
2023-05-02 6.08 6.08 5.91 5.94 0.1M
2023-05-01 6.34 6.34 6.03 6.08 0.0M
2023-04-28 6.16 6.31 6.11 6.17 0.1M
2023-04-27 6.36 6.38 6.16 6.21 0.1M
2023-04-26 6.34 6.43 6.20 6.29 0.1M
2023-04-25 6.42 6.48 6.26 6.33 0.1M
2023-04-24 6.25 6.52 6.25 6.42 0.1M
2023-04-21 6.41 6.41 6.23 6.30 0.0M
2023-04-20 6.38 6.42 6.26 6.34 0.1M
2023-04-19 6.72 6.72 6.27 6.34 0.2M
2023-04-18 6.90 6.95 6.56 6.62 0.2M
2023-04-17 7.04 7.10 6.79 6.92 0.1M
2023-04-14 6.96 7.06 6.81 7.01 0.1M
2023-04-13 6.80 7.05 6.78 6.92 0.2M
2023-04-12 6.54 6.97 6.48 6.76 0.2M
2023-04-11 6.42 6.68 6.33 6.51 0.1M
2023-04-10 6.25 6.47 6.23 6.45 0.1M
2023-04-06 6.37 6.37 6.18 6.25 0.0M
2023-04-05 6.46 6.50 6.15 6.32 0.2M
2023-04-04 6.56 6.62 6.38 6.52 0.1M
2023-04-03 6.38 6.57 6.21 6.53 0.1M
2023-03-31 6.44 6.45 6.32 6.37 0.1M
2023-03-30 6.49 6.49 6.26 6.34 0.0M
2023-03-29 6.34 6.48 6.34 6.38 0.1M
2023-03-28 6.32 6.49 6.20 6.32 0.1M
2023-03-27 6.03 6.35 6.01 6.24 0.1M
2023-03-24 6.03 6.12 5.92 5.99 0.1M
2023-03-23 6.25 6.28 5.90 6.01 0.1M
2023-03-22 6.51 6.54 6.16 6.16 0.1M
2023-03-21 6.67 6.74 6.48 6.50 0.1M
2023-03-20 6.33 6.53 6.33 6.51 0.1M
2023-03-17 6.46 6.51 6.28 6.38 0.1M
2023-03-16 6.47 6.63 6.25 6.49 0.2M
2023-03-15 6.56 6.56 6.23 6.40 0.2M
2023-03-14 6.63 6.90 6.58 6.66 0.1M
2023-03-13 6.60 6.69 6.46 6.57 0.2M
2023-03-10 7.06 7.09 6.71 6.78 0.2M
2023-03-09 7.55 7.69 7.00 7.13 0.2M
2023-03-08 7.69 7.79 7.50 7.62 0.1M
2023-03-07 7.73 7.89 7.51 7.58 0.2M
2023-03-06 7.46 7.90 7.39 7.64 0.1M
2023-03-03 7.39 7.60 7.34 7.48 0.2M
2023-03-02 7.85 7.85 7.28 7.31 0.3M
2023-03-01 7.70 7.90 7.68 7.83 0.2M
2023-02-28 7.83 7.96 7.59 7.64 0.2M
2023-02-27 7.29 7.94 7.29 7.73 0.3M
2023-02-24 7.21 7.46 7.20 7.30 0.1M
2023-02-23 7.17 7.49 6.97 7.29 0.3M
2023-02-22 6.84 7.07 6.82 6.97 0.1M
2023-02-21 6.87 6.98 6.74 6.78 0.1M
2023-02-17 6.75 7.10 6.75 6.85 0.1M
2023-02-16 6.94 6.98 6.75 6.95 0.1M
2023-02-15 7.03 7.12 6.88 6.90 0.1M
2023-02-14 6.83 7.15 6.83 7.03 0.2M
2023-02-13 6.35 6.86 6.35 6.82 0.2M
2023-02-10 6.12 6.35 5.86 6.25 0.2M
2023-02-09 6.47 6.50 6.11 6.12 0.2M
2023-02-08 6.43 6.63 6.29 6.50 0.1M
2023-02-07 6.39 6.52 6.34 6.50 0.1M
2023-02-06 6.55 6.63 6.28 6.42 0.1M
2023-02-03 6.77 6.84 6.55 6.55 0.1M
2023-02-02 7.08 7.12 6.70 6.82 0.1M
2023-02-01 6.75 7.09 6.71 6.99 0.1M
2023-01-31 6.73 6.92 6.52 6.86 0.1M
2023-01-30 7.10 7.10 6.79 6.82 0.1M
2023-01-27 7.25 7.46 7.15 7.16 0.1M
2023-01-26 7.11 7.28 6.91 7.25 0.1M
2023-01-25 6.93 7.13 6.80 7.12 0.1M
2023-01-24 6.87 7.02 6.72 6.90 0.0M
2023-01-23 6.79 7.18 6.79 6.85 0.2M
2023-01-20 6.52 6.91 6.39 6.76 0.1M
2023-01-19 6.65 6.74 6.37 6.69 0.2M
2023-01-18 7.31 7.50 6.62 6.66 0.3M
2023-01-17 6.97 7.35 6.81 7.30 0.3M
2023-01-13 6.66 6.99 6.50 6.89 0.1M
2023-01-12 6.80 7.04 6.58 6.74 0.2M
2023-01-11 6.92 7.01 6.70 7.00 0.1M
2023-01-10 7.05 7.06 6.78 6.87 0.1M
2023-01-09 7.09 7.25 6.88 6.97 0.1M
2023-01-06 6.93 7.04 6.83 6.97 0.1M
2023-01-05 6.73 6.90 6.51 6.84 0.1M
2023-01-04 6.45 6.78 5.89 6.66 0.3M
2023-01-03 6.69 6.82 6.22 6.36 0.3M