Cresud SACIF

CRESY
🏛️ usa →
9.28
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.27 11.49 11.00 11.20 13.1K
09:32 11.00 11.15 11.00 11.15 13.4K
09:33 11.18 11.18 11.18 11.18 0.5K
09:34 11.24 11.24 11.24 11.24 1.0K
09:35 11.26 11.26 11.26 11.26 10.0K
09:36 11.29 11.43 11.29 11.43 2.9K
09:37 11.46 11.47 11.44 11.44 11.9K
09:38 11.44 11.53 11.44 11.53 5.5K
09:39 11.53 11.59 11.49 11.59 1.2K
09:40 11.50 11.55 11.50 11.55 4.6K
09:41 11.55 11.59 11.45 11.51 17.7K
09:42 11.44 11.50 11.44 11.50 1.5K
09:43 11.50 11.58 11.50 11.58 2.0K
09:44 11.58 11.58 11.58 11.58 0.0K
09:45 11.58 11.58 11.58 11.58 0.2K
09:46 11.57 11.58 11.46 11.46 1.1K
09:47 11.46 11.46 11.46 11.46 0.0K
09:48 11.46 11.46 11.46 11.46 0.5K
09:49 11.46 11.46 11.46 11.46 0.0K
09:50 11.46 11.46 11.46 11.46 0.1K
09:51 11.46 11.46 11.46 11.46 0.0K
09:52 11.46 11.46 11.46 11.46 0.0K
09:53 11.70 11.70 11.70 11.70 2.5K
09:54 11.70 11.70 11.63 11.63 0.7K
09:55 11.63 11.63 11.55 11.60 7.4K
09:56 11.59 11.62 11.59 11.62 1.1K
09:57 11.63 11.63 11.60 11.60 0.6K
09:58 11.60 11.60 11.54 11.54 4.8K
09:59 11.54 11.54 11.54 11.54 0.0K
10:00 11.54 11.54 11.54 11.54 0.0K
10:01 11.55 11.68 11.55 11.68 2.3K
10:02 11.68 11.68 11.68 11.68 0.0K
10:03 11.68 11.68 11.68 11.68 0.0K
10:04 11.68 11.68 11.68 11.68 0.1K
10:05 11.70 11.70 11.70 11.70 3.7K
10:06 11.70 11.70 11.69 11.69 1.2K
10:07 11.77 11.77 11.77 11.77 0.1K
10:08 11.68 11.77 11.68 11.77 1.9K
10:09 11.72 11.72 11.72 11.72 0.3K
10:10 11.72 11.77 11.72 11.74 0.3K
10:11 11.68 11.68 11.68 11.68 0.3K
10:12 11.57 11.68 11.57 11.68 0.4K
10:13 11.68 11.68 11.68 11.68 0.0K
10:14 11.66 11.66 11.66 11.66 0.3K
10:15 11.60 11.60 11.60 11.60 0.4K
10:16 11.65 11.65 11.65 11.65 1.5K
10:17 11.60 11.60 11.59 11.59 5.1K
10:18 11.59 11.59 11.59 11.59 0.6K
10:19 11.55 11.55 11.55 11.55 0.5K
10:20 11.53 11.53 11.53 11.53 0.6K
10:21 11.53 11.53 11.53 11.53 0.0K
10:22 11.53 11.60 11.53 11.60 0.4K
10:23 11.60 11.60 11.60 11.60 0.0K
10:24 11.56 11.56 11.56 11.56 0.3K
10:25 11.56 11.56 11.56 11.56 0.5K
10:26 11.60 11.60 11.57 11.57 1.6K
10:27 11.62 11.62 11.58 11.58 17.2K
10:28 11.58 11.58 11.58 11.58 0.0K
10:29 11.68 11.68 11.68 11.68 1.6K
10:30 11.71 11.71 11.71 11.71 0.8K
10:31 11.71 11.71 11.71 11.71 0.1K
10:32 11.71 11.71 11.71 11.71 0.0K
10:33 11.71 11.71 11.71 11.71 0.0K
10:34 11.71 11.73 11.68 11.68 13.6K
10:35 11.68 11.68 11.68 11.68 0.0K
10:36 11.68 11.68 11.68 11.68 0.0K
10:37 11.69 11.69 11.69 11.69 0.7K
10:38 11.69 11.69 11.69 11.69 0.0K
10:39 11.69 11.69 11.65 11.65 0.3K
10:40 11.65 11.65 11.65 11.65 0.0K
10:41 11.65 11.65 11.65 11.65 0.0K
10:42 11.65 11.65 11.65 11.65 0.0K
10:43 11.65 11.65 11.65 11.65 0.4K
10:44 11.65 11.65 11.65 11.65 0.1K
10:45 11.64 11.64 11.63 11.63 0.5K
10:46 11.63 11.63 11.63 11.63 3.2K
10:47 11.63 11.63 11.58 11.58 0.9K
10:48 11.58 11.58 11.58 11.58 0.8K
10:49 11.58 11.58 11.58 11.58 0.1K
10:50 11.58 11.58 11.58 11.58 0.0K
10:51 11.60 11.60 11.60 11.60 0.2K
10:52 11.59 11.59 11.59 11.59 0.1K
10:53 11.59 11.59 11.59 11.59 0.0K
10:54 11.59 11.59 11.59 11.59 0.0K
10:55 11.56 11.56 11.45 11.45 4.1K
10:56 11.51 11.51 11.51 11.51 0.1K
10:57 11.45 11.45 11.45 11.45 6.7K
10:58 11.45 11.45 11.41 11.43 0.4K
10:59 11.39 11.39 11.39 11.39 0.5K
11:00 11.39 11.39 11.39 11.39 0.0K
11:01 11.44 11.45 11.44 11.45 1.1K
11:02 11.32 11.39 11.32 11.33 8.8K
11:03 11.33 11.33 11.33 11.33 0.0K
11:04 11.33 11.33 11.33 11.33 0.0K
11:05 11.33 11.33 11.33 11.33 0.0K
11:06 11.33 11.33 11.33 11.33 0.2K
11:07 11.33 11.33 11.33 11.33 0.0K
11:08 11.33 11.40 11.33 11.40 0.5K
11:09 11.40 11.45 11.35 11.35 3.0K
11:10 11.40 11.40 11.40 11.40 0.6K
11:11 11.40 11.40 11.32 11.32 0.2K
11:12 11.35 11.35 11.35 11.35 1.0K
11:13 11.35 11.35 11.34 11.34 0.4K
11:14 11.34 11.34 11.34 11.34 0.0K
11:15 11.34 11.34 11.34 11.34 0.2K
11:16 11.34 11.34 11.32 11.34 1.2K
11:17 11.38 11.38 11.38 11.38 0.3K
11:18 11.38 11.38 11.38 11.38 0.0K
11:19 11.36 11.36 11.34 11.34 2.0K
11:20 11.34 11.34 11.34 11.34 0.0K
11:21 11.34 11.34 11.34 11.34 0.1K
11:22 11.34 11.37 11.34 11.37 0.1K
11:23 11.37 11.37 11.37 11.37 0.2K
11:24 11.41 11.41 11.41 11.41 4.6K
11:25 11.41 11.41 11.37 11.37 0.2K
11:26 11.37 11.37 11.37 11.37 0.0K
11:27 11.37 11.37 11.37 11.37 0.1K
11:28 11.37 11.37 11.37 11.37 0.3K
11:29 11.36 11.36 11.36 11.36 0.4K
11:30 11.36 11.36 11.36 11.36 2.0K
11:31 11.36 11.36 11.36 11.36 0.2K
11:32 11.36 11.36 11.35 11.35 1.3K
11:33 11.41 11.41 11.41 11.41 0.1K
11:34 11.41 11.47 11.40 11.40 8.7K
11:35 11.44 11.44 11.44 11.44 0.3K
11:36 11.44 11.44 11.44 11.44 0.3K
11:37 11.44 11.44 11.44 11.44 0.0K
11:38 11.43 11.44 11.43 11.44 0.7K
11:39 11.44 11.44 11.44 11.44 0.0K
11:40 11.44 11.44 11.44 11.44 1.2K
11:41 11.44 11.44 11.44 11.44 0.2K
11:42 11.42 11.42 11.42 11.42 0.5K
11:43 11.42 11.42 11.42 11.42 0.0K
11:44 11.42 11.42 11.42 11.42 1.4K
11:45 11.42 11.42 11.39 11.39 10.2K
11:46 11.42 11.42 11.42 11.42 0.3K
11:47 11.37 11.37 11.37 11.37 0.3K
11:48 11.37 11.37 11.37 11.37 0.0K
11:49 11.37 11.37 11.37 11.37 0.0K
11:50 11.37 11.37 11.29 11.29 1.0K
11:51 11.27 11.27 11.26 11.27 3.0K
11:52 11.27 11.27 11.27 11.27 0.0K
11:53 11.20 11.20 11.20 11.20 0.1K
11:54 11.20 11.20 11.20 11.20 0.0K
11:55 11.20 11.20 11.20 11.20 0.0K
11:56 11.20 11.28 11.20 11.28 10.7K
11:57 11.26 11.26 11.26 11.26 0.2K
11:58 11.26 11.26 11.26 11.26 0.0K
11:59 11.30 11.34 11.30 11.34 0.4K
12:00 11.26 11.29 11.26 11.28 2.0K
12:01 11.28 11.31 11.28 11.31 3.2K
12:02 11.35 11.35 11.35 11.35 0.1K
12:03 11.35 11.35 11.35 11.35 0.0K
12:04 11.36 11.36 11.36 11.36 0.1K
12:05 11.36 11.36 11.36 11.36 0.0K
12:06 11.36 11.36 11.36 11.36 0.0K
12:07 11.36 11.36 11.36 11.36 0.0K
12:08 11.36 11.36 11.35 11.35 0.1K
12:09 11.35 11.35 11.35 11.35 0.2K
12:10 11.35 11.35 11.35 11.35 0.0K
12:11 11.35 11.35 11.35 11.35 0.3K
12:12 11.30 11.30 11.30 11.30 0.5K
12:13 11.30 11.30 11.30 11.30 0.0K
12:14 11.30 11.30 11.30 11.30 0.0K
12:15 11.30 11.30 11.30 11.30 0.0K
12:16 11.30 11.30 11.30 11.30 0.0K
12:17 11.30 11.30 11.30 11.30 0.4K
12:18 11.34 11.34 11.34 11.34 0.1K
12:19 11.33 11.35 11.33 11.35 0.4K
12:20 11.35 11.35 11.35 11.35 0.3K
12:21 11.31 11.31 11.27 11.27 6.6K
12:22 11.27 11.27 11.27 11.27 0.0K
12:23 11.27 11.27 11.27 11.27 0.0K
12:24 11.32 11.32 11.32 11.32 0.6K
12:25 11.32 11.32 11.32 11.32 0.0K
12:26 11.32 11.32 11.32 11.32 0.0K
12:27 11.32 11.32 11.32 11.32 0.0K
12:28 11.32 11.32 11.32 11.32 0.0K
12:29 11.37 11.37 11.37 11.37 0.5K
12:30 11.37 11.37 11.37 11.37 0.0K
12:31 11.37 11.37 11.37 11.37 0.0K
12:32 11.37 11.37 11.37 11.37 0.0K
12:33 11.37 11.37 11.37 11.37 0.1K
12:34 11.37 11.37 11.37 11.37 0.1K
12:35 11.37 11.37 11.32 11.32 0.8K
12:36 11.32 11.32 11.32 11.32 0.0K
12:37 11.36 11.36 11.33 11.33 0.7K
12:38 11.33 11.33 11.33 11.33 0.0K
12:39 11.33 11.33 11.33 11.33 0.0K
12:40 11.33 11.33 11.33 11.33 0.1K
12:41 11.33 11.33 11.33 11.33 0.0K
12:42 11.33 11.33 11.33 11.33 0.3K
12:43 11.36 11.36 11.36 11.36 3.9K
12:44 11.36 11.36 11.36 11.36 0.0K
12:45 11.39 11.39 11.39 11.39 0.2K
12:46 11.39 11.39 11.39 11.39 0.0K
12:47 11.39 11.39 11.39 11.39 0.0K
12:48 11.39 11.39 11.39 11.39 0.1K
12:49 11.39 11.39 11.39 11.39 0.0K
12:50 11.39 11.39 11.39 11.39 0.0K
12:51 11.39 11.39 11.39 11.39 0.5K
12:52 11.39 11.39 11.39 11.39 0.0K
12:53 11.39 11.39 11.39 11.39 0.0K
12:54 11.39 11.39 11.39 11.39 0.0K
12:55 11.39 11.39 11.39 11.39 0.0K
12:56 11.39 11.39 11.38 11.38 1.0K
12:57 11.29 11.29 11.28 11.28 1.3K
12:58 11.28 11.28 11.28 11.28 0.0K
12:59 11.28 11.28 11.28 11.28 0.0K
13:00 11.28 11.28 11.28 11.28 0.0K
13:01 11.31 11.31 11.31 11.31 3.8K
13:02 11.31 11.31 11.31 11.31 0.0K
13:03 11.31 11.31 11.31 11.31 0.0K
13:04 11.28 11.28 11.28 11.28 0.2K
13:05 11.27 11.27 11.22 11.22 0.8K
13:06 11.22 11.22 11.22 11.22 0.1K
13:07 11.27 11.27 11.27 11.27 0.1K
13:08 11.27 11.27 11.27 11.27 0.0K
13:09 11.27 11.27 11.27 11.27 0.0K
13:10 11.27 11.27 11.27 11.27 0.0K
13:11 11.27 11.27 11.27 11.27 0.0K
13:12 11.27 11.28 11.27 11.28 0.4K
13:13 11.28 11.28 11.28 11.28 0.5K
13:14 11.28 11.28 11.28 11.28 0.1K
13:15 11.27 11.27 11.27 11.27 0.6K
13:16 11.27 11.27 11.27 11.27 0.0K
13:17 11.27 11.27 11.24 11.24 1.7K
13:18 11.24 11.24 11.24 11.24 0.0K
13:19 11.24 11.24 11.24 11.24 0.1K
13:20 11.23 11.23 11.23 11.23 0.2K
13:21 11.23 11.23 11.23 11.23 0.0K
13:22 11.30 11.30 11.30 11.30 0.9K
13:23 11.30 11.30 11.30 11.30 0.0K
13:24 11.30 11.30 11.30 11.30 0.0K
13:25 11.30 11.30 11.30 11.30 0.0K
13:26 11.30 11.30 11.30 11.30 0.1K
13:27 11.30 11.30 11.30 11.30 0.3K
13:28 11.30 11.30 11.30 11.30 0.0K
13:29 11.30 11.30 11.30 11.30 0.0K
13:30 11.27 11.27 11.27 11.27 0.2K
13:31 11.27 11.27 11.27 11.27 0.0K
13:32 11.27 11.27 11.27 11.27 0.0K
13:33 11.27 11.27 11.27 11.27 0.0K
13:34 11.30 11.37 11.30 11.32 1.0K
13:35 11.32 11.32 11.32 11.32 0.1K
13:36 11.32 11.32 11.32 11.32 0.1K
13:37 11.29 11.29 11.29 11.29 0.1K
13:38 11.29 11.29 11.29 11.29 0.0K
13:39 11.29 11.29 11.29 11.29 0.1K
13:40 11.29 11.29 11.29 11.29 0.0K
13:41 11.29 11.29 11.29 11.29 0.8K
13:42 11.29 11.29 11.29 11.29 0.0K
13:43 11.29 11.29 11.29 11.29 0.0K
13:44 11.29 11.29 11.29 11.29 0.2K
13:45 11.31 11.31 11.31 11.31 0.1K
13:46 11.28 11.28 11.28 11.28 0.3K
13:47 11.33 11.33 11.33 11.33 0.1K
13:48 11.33 11.33 11.33 11.33 0.2K
13:49 11.33 11.33 11.33 11.33 0.2K
13:50 11.33 11.33 11.33 11.33 0.3K
13:51 11.29 11.29 11.28 11.28 1.1K
13:52 11.28 11.28 11.28 11.28 0.0K
13:53 11.26 11.26 11.26 11.26 0.8K
13:54 11.26 11.26 11.26 11.26 0.0K
13:55 11.26 11.26 11.26 11.26 0.0K
13:56 11.28 11.28 11.28 11.28 0.2K
13:57 11.28 11.28 11.28 11.28 0.0K
13:58 11.28 11.28 11.28 11.28 0.0K
13:59 11.29 11.29 11.29 11.29 0.2K
14:00 11.29 11.29 11.29 11.29 0.0K
14:01 11.29 11.29 11.29 11.29 0.1K
14:02 11.29 11.29 11.29 11.29 1.5K
14:03 11.29 11.29 11.29 11.29 0.0K
14:04 11.29 11.29 11.29 11.29 0.1K
14:05 11.29 11.32 11.29 11.32 0.5K
14:06 11.32 11.32 11.32 11.32 0.0K
14:07 11.32 11.32 11.32 11.32 0.2K
14:08 11.31 11.32 11.31 11.32 1.9K
14:09 11.32 11.32 11.32 11.32 0.1K
14:10 11.32 11.32 11.32 11.32 0.1K
14:11 11.32 11.32 11.32 11.32 0.7K
14:12 11.32 11.32 11.32 11.32 0.0K
14:13 11.32 11.35 11.32 11.34 0.3K
14:14 11.34 11.34 11.34 11.34 0.1K
14:15 11.34 11.34 11.34 11.34 0.2K
14:16 11.34 11.34 11.32 11.34 0.8K
14:17 11.34 11.34 11.34 11.34 0.0K
14:18 11.34 11.34 11.34 11.34 0.0K
14:19 11.34 11.34 11.34 11.34 0.3K
14:20 11.34 11.34 11.34 11.34 0.2K
14:21 11.33 11.33 11.33 11.33 0.1K
14:22 11.33 11.33 11.33 11.33 0.0K
14:23 11.33 11.33 11.33 11.33 0.3K
14:24 11.33 11.33 11.33 11.33 0.1K
14:25 11.33 11.33 11.33 11.33 0.2K
14:26 11.35 11.35 11.35 11.35 0.3K
14:27 11.35 11.35 11.35 11.35 0.2K
14:28 11.35 11.35 11.35 11.35 0.3K
14:29 11.35 11.35 11.35 11.35 0.2K
14:30 11.35 11.35 11.35 11.35 0.1K
14:31 11.31 11.32 11.30 11.30 1.0K
14:32 11.30 11.31 11.30 11.30 0.9K
14:33 11.30 11.30 11.30 11.30 0.1K
14:34 11.29 11.29 11.29 11.29 0.3K
14:35 11.29 11.29 11.29 11.29 0.2K
14:36 11.29 11.29 11.29 11.29 0.1K
14:37 11.29 11.36 11.29 11.32 4.4K
14:38 11.32 11.32 11.32 11.32 0.1K
14:39 11.37 11.37 11.37 11.37 1.1K
14:40 11.37 11.37 11.37 11.37 0.1K
14:41 11.35 11.35 11.35 11.35 0.3K
14:42 11.35 11.35 11.35 11.35 0.1K
14:43 11.35 11.35 11.35 11.35 0.2K
14:44 11.35 11.35 11.35 11.35 0.0K
14:45 11.35 11.36 11.35 11.36 0.6K
14:46 11.35 11.36 11.35 11.36 0.3K
14:47 11.36 11.38 11.36 11.38 0.4K
14:48 11.38 11.40 11.38 11.40 7.2K
14:49 11.42 11.42 11.42 11.42 0.5K
14:50 11.42 11.42 11.37 11.37 1.0K
14:51 11.35 11.35 11.35 11.35 0.4K
14:52 11.35 11.35 11.35 11.35 0.0K
14:53 11.39 11.39 11.39 11.39 0.4K
14:54 11.39 11.39 11.39 11.39 0.0K
14:55 11.38 11.39 11.38 11.39 1.8K
14:56 11.39 11.39 11.39 11.39 0.0K
14:57 11.39 11.39 11.39 11.39 0.2K
14:58 11.39 11.42 11.39 11.42 1.0K
14:59 11.42 11.42 11.42 11.42 0.0K
15:00 11.43 11.43 11.43 11.43 0.5K
15:01 11.43 11.43 11.43 11.43 0.4K
15:02 11.43 11.43 11.40 11.40 0.8K
15:03 11.40 11.40 11.38 11.38 0.7K
15:04 11.38 11.38 11.38 11.38 0.1K
15:05 11.38 11.40 11.38 11.40 1.4K
15:06 11.40 11.41 11.40 11.41 0.3K
15:07 11.41 11.43 11.41 11.43 0.6K
15:08 11.43 11.43 11.43 11.43 1.1K
15:09 11.44 11.50 11.44 11.50 2.4K
15:10 11.50 11.50 11.50 11.50 2.5K
15:11 11.50 11.50 11.49 11.49 2.7K
15:12 11.51 11.55 11.51 11.55 4.4K
15:13 11.52 11.53 11.51 11.53 0.6K
15:14 11.53 11.53 11.53 11.53 0.0K
15:15 11.53 11.53 11.53 11.53 0.1K
15:16 11.53 11.53 11.53 11.53 2.6K
15:17 11.52 11.52 11.51 11.51 1.1K
15:18 11.51 11.53 11.51 11.53 0.9K
15:19 11.52 11.52 11.52 11.52 0.3K
15:20 11.52 11.52 11.52 11.52 0.4K
15:21 11.52 11.52 11.52 11.52 0.3K
15:22 11.50 11.50 11.48 11.48 1.8K
15:23 11.46 11.48 11.46 11.48 0.5K
15:24 11.49 11.49 11.49 11.49 0.7K
15:25 11.50 11.50 11.50 11.50 0.5K
15:26 11.53 11.53 11.48 11.48 0.9K
15:27 11.48 11.53 11.48 11.50 2.3K
15:28 11.53 11.53 11.50 11.50 1.1K
15:29 11.56 11.56 11.55 11.55 1.6K
15:30 11.55 11.55 11.53 11.53 0.2K
15:31 11.53 11.53 11.53 11.53 0.0K
15:32 11.53 11.53 11.53 11.53 0.2K
15:33 11.53 11.53 11.53 11.53 1.6K
15:34 11.53 11.53 11.53 11.53 0.5K
15:35 11.53 11.56 11.53 11.55 3.3K
15:36 11.54 11.55 11.53 11.55 0.9K
15:37 11.53 11.53 11.53 11.53 0.9K
15:38 11.53 11.53 11.53 11.53 0.6K
15:39 11.53 11.53 11.53 11.53 0.5K
15:40 11.53 11.53 11.53 11.53 0.4K
15:41 11.53 11.53 11.53 11.53 0.3K
15:42 11.55 11.55 11.55 11.55 1.7K
15:43 11.55 11.55 11.55 11.55 0.3K
15:44 11.55 11.56 11.55 11.56 0.4K
15:45 11.53 11.53 11.53 11.53 0.6K
15:46 11.53 11.54 11.53 11.54 1.7K
15:47 11.54 11.54 11.54 11.54 0.0K
15:48 11.54 11.54 11.54 11.54 0.6K
15:49 11.54 11.54 11.54 11.54 0.5K
15:50 11.54 11.54 11.54 11.54 0.6K
15:51 11.54 11.54 11.54 11.54 0.7K
15:52 11.56 11.57 11.56 11.56 0.8K
15:53 11.56 11.56 11.56 11.56 0.5K
15:54 11.56 11.57 11.56 11.56 2.4K
15:55 11.56 11.62 11.56 11.62 3.8K
15:56 11.62 11.62 11.62 11.62 0.3K
15:57 11.62 11.62 11.57 11.57 1.9K
15:58 11.57 11.57 11.56 11.56 0.5K
15:59 11.59 11.59 11.57 11.59 0.9K
16:00 11.59 11.59 11.27 11.48 13.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available