Cresud Sociedad Anónima C...

11.27
-0.23 (-2.00%)
At close: Apr 03, 2025, 3:59 PM
11.12
-1.29%
Pre-market: Apr 04, 2025, 04:22 AM EDT

Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 11.22 11.41 11.03 11.27 -0.23 -2.00% 335,407
Apr 2, 2025 11.35 11.51 11.13 11.50 0.12 1.05% 131,500
Apr 1, 2025 11.03 11.41 11.00 11.38 0.33 2.99% 137,680
Mar 31, 2025 11.29 11.29 10.90 11.05 -0.38 -3.32% 268,440
Mar 28, 2025 11.52 11.91 11.35 11.43 -0.12 -1.04% 210,700
Mar 27, 2025 11.44 11.89 11.38 11.55 0.22 1.94% 360,011
Mar 26, 2025 11.44 11.45 11.15 11.33 -0.09 -0.79% 130,200
Mar 25, 2025 11.16 11.50 11.09 11.42 0.31 2.79% 190,838
Mar 24, 2025 11.24 11.40 10.92 11.11 0.00 0.00% 208,100
Mar 21, 2025 10.92 11.15 10.77 11.11 0.12 1.09% 204,023
Mar 20, 2025 10.82 11.03 10.71 10.99 0.09 0.83% 158,821
Mar 19, 2025 10.61 10.93 10.58 10.90 0.34 3.22% 107,200
Mar 18, 2025 10.79 10.84 10.46 10.56 -0.28 -2.58% 230,519
Mar 17, 2025 10.86 10.98 10.72 10.84 0.01 0.09% 107,100
Mar 14, 2025 10.53 10.91 10.53 10.83 0.41 3.93% 194,922
Mar 13, 2025 10.52 10.70 10.42 10.42 0.03 0.29% 256,400
Mar 12, 2025 10.27 10.54 10.01 10.39 0.19 1.86% 385,105
Mar 11, 2025 10.20 10.48 9.97 10.20 -0.06 -0.58% 318,700
Mar 10, 2025 10.56 10.67 9.91 10.26 -0.38 -3.57% 360,747
Mar 7, 2025 10.09 10.66 10.09 10.64 0.59 5.87% 295,100
Mar 6, 2025 10.31 10.43 9.96 10.05 -0.34 -3.27% 198,700
Mar 5, 2025 10.45 10.66 10.16 10.39 -0.20 -1.89% 306,216
Mar 4, 2025 10.75 10.92 10.42 10.59 -0.25 -2.31% 165,006
Mar 3, 2025 10.72 11.12 10.72 10.84 0.22 2.07% 272,841
Feb 28, 2025 10.51 10.71 10.35 10.62 0.12 1.14% 219,500
Feb 27, 2025 10.69 10.75 10.34 10.50 -0.21 -1.96% 293,242
Feb 26, 2025 10.56 10.76 10.45 10.71 0.07 0.66% 245,100
Feb 25, 2025 10.73 10.77 10.27 10.64 -0.13 -1.21% 304,300
Feb 24, 2025 10.91 11.20 10.71 10.77 -0.07 -0.65% 166,506
Feb 21, 2025 10.92 11.03 10.71 10.84 0.04 0.37% 282,100
Feb 20, 2025 11.03 11.05 10.73 10.80 -0.14 -1.28% 212,700
Feb 19, 2025 10.98 11.15 10.81 10.94 0.03 0.27% 170,232
Feb 18, 2025 10.94 11.19 10.71 10.91 -0.39 -3.45% 466,300
Feb 14, 2025 11.31 11.49 11.25 11.30 0.00 0.00% 184,742
Feb 13, 2025 11.32 11.48 11.15 11.30 0.08 0.71% 210,800
Feb 12, 2025 11.07 11.49 11.06 11.22 0.03 0.27% 307,730
Feb 11, 2025 11.75 11.80 11.16 11.19 -0.65 -5.49% 252,600
Feb 10, 2025 12.00 12.28 11.79 11.84 -0.16 -1.33% 209,100
Feb 7, 2025 12.47 12.64 11.82 12.00 -0.52 -4.15% 232,810
Feb 6, 2025 12.33 12.58 12.25 12.52 0.37 3.05% 265,422
Feb 5, 2025 12.87 12.93 12.14 12.15 -0.77 -5.96% 275,332
Feb 4, 2025 12.70 12.92 12.61 12.92 0.36 2.87% 143,800
Feb 3, 2025 12.35 12.64 12.21 12.56 -0.28 -2.18% 180,805
Jan 31, 2025 13.30 13.32 12.81 12.84 -0.35 -2.65% 134,610
Jan 30, 2025 12.94 13.33 12.86 13.19 0.23 1.77% 158,143
Jan 29, 2025 12.60 12.99 12.46 12.96 0.30 2.37% 196,810
Jan 28, 2025 12.74 12.90 12.30 12.66 -0.18 -1.40% 203,451
Jan 27, 2025 13.19 13.19 12.56 12.84 -0.45 -3.39% 245,718
Jan 24, 2025 13.15 13.59 13.02 13.29 0.54 4.24% 234,727
Jan 23, 2025 12.65 12.84 12.40 12.75 -0.02 -0.16% 144,900