Cresud SACIF

CRESY
🏛️ usa →
9.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.88 11.88 11.61 11.86 7.5K
09:32 11.91 11.94 11.91 11.94 2.9K
09:33 11.94 11.94 11.79 11.93 3.7K
09:34 12.03 12.18 12.03 12.17 13.9K
09:35 12.17 12.18 12.17 12.18 0.3K
09:36 12.18 12.18 12.18 12.18 0.3K
09:37 12.18 12.18 12.18 12.18 0.0K
09:38 12.14 12.14 12.14 12.14 0.2K
09:39 12.17 12.17 12.17 12.17 1.5K
09:40 12.17 12.17 12.17 12.17 0.1K
09:41 12.13 12.13 12.13 12.13 0.5K
09:42 12.13 12.13 12.13 12.13 0.1K
09:43 12.13 12.13 12.13 12.13 0.0K
09:44 12.12 12.12 12.09 12.09 5.0K
09:45 12.10 12.10 12.02 12.02 1.0K
09:46 12.02 12.02 11.97 11.97 0.1K
09:47 12.08 12.08 12.08 12.08 0.3K
09:48 12.08 12.08 12.08 12.08 0.0K
09:49 12.08 12.08 12.08 12.08 0.1K
09:50 12.08 12.08 12.08 12.08 0.1K
09:51 12.08 12.08 12.07 12.07 0.1K
09:52 11.97 11.97 11.97 11.97 0.1K
09:53 11.97 11.97 11.97 11.97 0.1K
09:54 11.97 11.97 11.97 11.97 0.0K
09:55 11.97 11.97 11.97 11.97 0.0K
09:56 11.97 11.97 11.97 11.97 0.0K
09:57 11.97 11.97 11.97 11.97 0.0K
09:58 11.97 11.97 11.97 11.97 0.0K
09:59 11.97 11.97 11.97 11.97 0.0K
10:00 11.97 11.97 11.97 11.97 0.0K
10:01 11.97 11.97 11.97 11.97 0.0K
10:02 11.97 11.97 11.93 11.93 0.3K
10:03 11.93 11.93 11.93 11.93 0.0K
10:04 11.93 11.97 11.93 11.97 0.2K
10:05 11.97 11.99 11.97 11.99 0.4K
10:06 11.96 11.96 11.96 11.96 0.1K
10:07 11.96 12.03 11.96 12.03 0.5K
10:08 12.03 12.03 12.03 12.03 0.0K
10:09 11.99 11.99 11.99 11.99 7.6K
10:10 11.99 12.06 11.99 12.00 0.4K
10:11 12.01 12.03 12.01 12.03 1.7K
10:12 12.03 12.03 12.03 12.03 0.0K
10:13 12.03 12.03 12.03 12.03 0.1K
10:14 12.03 12.03 12.03 12.03 0.0K
10:15 12.01 12.01 11.98 11.98 1.0K
10:16 11.98 11.98 11.98 11.98 0.0K
10:17 11.98 11.98 11.98 11.98 0.0K
10:18 11.98 12.01 11.98 12.01 0.1K
10:19 12.01 12.03 12.01 12.03 0.4K
10:20 12.03 12.03 12.03 12.03 0.0K
10:21 12.03 12.03 12.03 12.03 0.3K
10:22 11.99 11.99 11.99 11.99 0.3K
10:23 11.99 11.99 11.99 11.99 0.0K
10:24 11.99 11.99 11.99 11.99 0.0K
10:25 11.99 12.02 11.99 12.02 1.2K
10:26 12.02 12.02 11.96 11.96 0.8K
10:27 11.96 11.97 11.96 11.97 0.2K
10:28 11.97 11.97 11.97 11.97 1.7K
10:29 11.98 11.98 11.98 11.98 0.5K
10:30 11.98 11.98 11.98 11.98 0.0K
10:31 11.98 11.98 11.98 11.98 0.1K
10:32 11.98 11.98 11.98 11.98 0.0K
10:33 11.98 12.04 11.98 12.04 0.1K
10:34 12.04 12.04 12.04 12.04 0.0K
10:35 12.04 12.04 12.02 12.02 0.1K
10:36 12.02 12.02 11.95 11.95 1.3K
10:37 11.95 11.97 11.95 11.97 0.1K
10:38 11.97 11.97 11.97 11.97 0.1K
10:39 11.97 11.97 11.97 11.97 0.0K
10:40 11.97 12.03 11.97 12.03 0.2K
10:41 12.03 12.03 12.03 12.03 0.0K
10:42 12.03 12.03 12.00 12.00 0.1K
10:43 12.00 12.00 11.99 11.99 0.4K
10:44 11.99 11.99 11.99 11.99 0.1K
10:45 11.99 11.99 11.99 11.99 0.0K
10:46 11.97 11.97 11.97 11.97 0.4K
10:47 11.97 11.97 11.97 11.97 0.9K
10:48 11.97 11.97 11.97 11.97 0.0K
10:49 11.97 11.97 11.97 11.97 0.1K
10:50 11.97 11.97 11.97 11.97 0.3K
10:51 12.07 12.07 12.07 12.07 0.3K
10:52 12.07 12.07 12.07 12.07 0.1K
10:53 12.07 12.07 12.07 12.07 0.2K
10:54 12.04 12.04 12.04 12.04 0.1K
10:55 12.04 12.07 12.04 12.07 0.1K
10:56 12.03 12.07 12.03 12.07 1.6K
10:57 12.08 12.12 12.08 12.12 5.8K
10:58 12.12 12.14 12.12 12.14 0.7K
10:59 12.14 12.14 12.11 12.11 1.1K
11:00 12.11 12.11 12.10 12.10 1.1K
11:01 12.10 12.10 12.10 12.10 0.0K
11:02 12.10 12.10 12.10 12.10 0.0K
11:03 12.11 12.11 12.11 12.11 0.7K
11:04 12.11 12.11 12.11 12.11 0.0K
11:05 12.11 12.11 12.05 12.05 1.8K
11:06 12.05 12.06 12.04 12.04 6.3K
11:07 12.04 12.04 12.04 12.04 0.0K
11:08 12.04 12.04 12.04 12.04 0.0K
11:09 12.04 12.04 12.04 12.04 0.0K
11:10 12.06 12.06 12.06 12.06 0.3K
11:11 12.04 12.04 12.02 12.02 0.8K
11:12 12.02 12.02 12.02 12.02 0.0K
11:13 12.02 12.02 12.02 12.02 0.0K
11:14 12.02 12.02 12.02 12.02 0.3K
11:15 12.02 12.02 12.02 12.02 0.0K
11:16 12.02 12.02 12.02 12.02 0.0K
11:17 12.02 12.02 11.99 11.99 1.0K
11:18 11.99 11.99 11.97 11.97 0.3K
11:19 11.98 11.98 11.98 11.98 0.2K
11:20 11.98 11.98 11.98 11.98 0.0K
11:21 11.98 11.98 11.98 11.98 0.0K
11:22 11.98 11.98 11.97 11.98 0.9K
11:23 11.98 11.98 11.98 11.98 0.0K
11:24 11.97 12.04 11.97 12.04 1.6K
11:25 12.00 12.00 11.99 11.99 0.4K
11:26 11.99 11.99 11.99 11.99 0.0K
11:27 11.99 11.99 11.99 11.99 0.0K
11:28 12.00 12.00 12.00 12.00 0.1K
11:29 12.00 12.02 12.00 12.02 0.1K
11:30 12.02 12.02 12.02 12.02 0.1K
11:31 12.02 12.02 12.02 12.02 0.0K
11:32 12.01 12.01 12.00 12.00 0.3K
11:33 12.00 12.00 12.00 12.00 0.0K
11:34 12.00 12.00 12.00 12.00 0.0K
11:35 12.00 12.00 12.00 12.00 0.0K
11:36 12.00 12.00 12.00 12.00 0.0K
11:37 12.00 12.00 12.00 12.00 0.4K
11:38 12.00 12.00 12.00 12.00 0.0K
11:39 12.00 12.00 12.00 12.00 0.0K
11:40 12.00 12.00 12.00 12.00 0.0K
11:41 12.00 12.00 12.00 12.00 0.0K
11:42 11.95 11.95 11.95 11.95 0.6K
11:43 11.97 11.97 11.97 11.97 0.4K
11:44 11.97 11.97 11.97 11.97 0.0K
11:45 11.97 11.97 11.97 11.97 0.0K
11:46 11.97 11.97 11.97 11.97 0.0K
11:47 11.97 12.06 11.97 12.06 0.1K
11:48 12.06 12.06 11.96 11.96 0.6K
11:49 11.96 11.96 11.96 11.96 0.1K
11:50 11.96 11.96 11.96 11.96 0.0K
11:51 11.96 11.96 11.96 11.96 0.0K
11:52 11.96 12.00 11.96 12.00 0.1K
11:53 12.00 12.00 12.00 12.00 0.0K
11:54 12.00 12.00 12.00 12.00 0.0K
11:55 12.00 12.00 12.00 12.00 0.1K
11:56 12.00 12.00 11.97 12.00 0.6K
11:57 12.03 12.03 12.03 12.03 2.0K
11:58 12.03 12.03 12.03 12.03 0.0K
11:59 12.03 12.03 12.03 12.03 0.2K
12:00 12.03 12.03 12.03 12.03 0.1K
12:01 12.03 12.03 12.03 12.03 0.0K
12:02 12.03 12.03 12.03 12.03 0.0K
12:03 12.03 12.03 12.02 12.02 0.3K
12:04 12.02 12.02 12.02 12.02 0.0K
12:05 12.02 12.02 12.02 12.02 0.0K
12:06 12.03 12.03 12.03 12.03 0.1K
12:07 12.03 12.03 12.03 12.03 0.0K
12:08 12.03 12.03 12.03 12.03 0.0K
12:09 12.05 12.05 12.03 12.03 1.5K
12:10 12.03 12.03 12.03 12.03 0.1K
12:11 12.03 12.03 12.03 12.03 0.0K
12:12 12.03 12.03 12.03 12.03 0.0K
12:13 12.03 12.03 12.03 12.03 0.2K
12:14 12.03 12.03 12.03 12.03 0.0K
12:15 12.03 12.03 12.03 12.03 0.0K
12:16 12.03 12.03 12.03 12.03 0.2K
12:17 12.03 12.03 12.03 12.03 0.0K
12:18 12.03 12.03 12.03 12.03 0.1K
12:19 12.03 12.03 12.02 12.02 1.0K
12:20 12.02 12.02 12.02 12.02 0.0K
12:21 12.02 12.02 11.95 11.95 1.4K
12:22 11.95 11.95 11.95 11.95 0.0K
12:23 11.95 11.95 11.95 11.95 0.0K
12:24 11.95 11.95 11.95 11.95 0.1K
12:25 11.96 11.96 11.96 11.96 0.4K
12:26 11.96 11.96 11.96 11.96 0.0K
12:27 11.95 11.96 11.95 11.96 1.2K
12:28 11.96 11.96 11.92 11.92 0.1K
12:29 11.92 11.92 11.92 11.92 0.0K
12:30 11.92 11.92 11.92 11.92 0.0K
12:31 11.92 11.97 11.92 11.97 2.3K
12:32 11.97 11.97 11.97 11.97 0.0K
12:33 11.97 11.97 11.97 11.97 0.0K
12:34 11.98 11.98 11.98 11.98 0.1K
12:35 11.98 11.98 11.98 11.98 0.3K
12:36 11.98 11.98 11.98 11.98 0.0K
12:37 12.04 12.04 12.04 12.04 0.2K
12:38 12.02 12.02 12.02 12.02 0.2K
12:39 12.02 12.02 12.02 12.02 0.0K
12:40 12.02 12.02 12.02 12.02 0.1K
12:41 12.02 12.02 12.02 12.02 0.1K
12:42 12.02 12.02 12.02 12.02 0.0K
12:43 12.02 12.02 12.02 12.02 0.1K
12:44 12.02 12.02 12.02 12.02 0.0K
12:45 12.02 12.02 12.02 12.02 0.0K
12:46 12.02 12.02 12.02 12.02 0.0K
12:47 12.02 12.02 12.02 12.02 0.0K
12:48 12.02 12.02 12.02 12.02 0.0K
12:49 12.02 12.02 12.02 12.02 0.0K
12:50 12.02 12.02 12.02 12.02 0.0K
12:51 12.01 12.01 12.01 12.01 0.2K
12:52 12.02 12.02 12.02 12.02 0.3K
12:53 12.01 12.01 12.01 12.01 0.4K
12:54 12.01 12.01 12.01 12.01 0.0K
12:55 12.01 12.01 12.01 12.01 0.0K
12:56 12.01 12.01 12.01 12.01 0.0K
12:57 12.01 12.01 12.01 12.01 0.0K
12:58 12.01 12.01 12.01 12.01 0.0K
12:59 12.01 12.01 12.01 12.01 0.0K
13:00 12.01 12.01 12.01 12.01 0.0K
13:01 12.01 12.01 12.01 12.01 0.0K
13:02 12.01 12.01 12.01 12.01 0.0K
13:03 12.01 12.01 11.98 11.98 0.6K
13:04 11.98 11.98 11.98 11.98 0.1K
13:05 11.98 11.98 11.98 11.98 0.0K
13:06 11.98 11.98 11.98 11.98 0.0K
13:07 11.98 11.98 11.98 11.98 0.0K
13:08 11.98 11.98 11.98 11.98 0.0K
13:09 11.98 12.02 11.98 12.02 0.7K
13:10 12.02 12.02 12.02 12.02 0.0K
13:11 12.02 12.02 12.02 12.02 0.0K
13:12 12.02 12.03 12.00 12.03 1.7K
13:13 12.03 12.03 12.03 12.03 0.0K
13:14 12.03 12.03 12.03 12.03 0.0K
13:15 12.03 12.03 12.03 12.03 0.0K
13:16 12.03 12.03 12.03 12.03 0.2K
13:17 12.03 12.03 12.03 12.03 0.0K
13:18 12.03 12.03 12.03 12.03 0.0K
13:19 12.03 12.03 12.03 12.03 0.2K
13:20 12.03 12.03 12.03 12.03 0.0K
13:21 12.03 12.03 12.03 12.03 0.0K
13:22 12.03 12.03 12.03 12.03 0.1K
13:23 12.03 12.03 11.89 11.89 6.6K
13:24 11.89 11.89 11.89 11.89 0.0K
13:25 11.92 11.92 11.92 11.92 0.4K
13:26 11.90 11.90 11.90 11.90 4.7K
13:27 11.88 11.88 11.86 11.86 1.8K
13:28 11.86 11.86 11.84 11.84 0.5K
13:29 11.85 11.85 11.85 11.85 0.9K
13:30 11.85 11.85 11.85 11.85 0.0K
13:31 11.85 11.85 11.85 11.85 0.0K
13:32 11.85 11.85 11.85 11.85 0.1K
13:33 11.85 11.85 11.85 11.85 0.0K
13:34 11.85 11.87 11.85 11.87 0.2K
13:35 11.87 11.87 11.87 11.87 0.0K
13:36 11.84 11.84 11.84 11.84 0.6K
13:37 11.84 11.84 11.84 11.84 0.0K
13:38 11.84 11.84 11.84 11.84 0.0K
13:39 11.84 11.87 11.84 11.87 0.9K
13:40 11.87 11.87 11.87 11.87 0.0K
13:41 11.87 11.87 11.86 11.86 0.2K
13:42 11.86 11.88 11.86 11.88 0.2K
13:43 11.88 11.88 11.88 11.88 0.1K
13:44 11.88 11.88 11.80 11.80 2.4K
13:45 11.80 11.80 11.80 11.80 0.0K
13:46 11.80 11.80 11.80 11.80 0.0K
13:47 11.78 11.80 11.78 11.80 0.2K
13:48 11.80 11.80 11.80 11.80 0.2K
13:49 11.80 11.80 11.80 11.80 0.0K
13:50 11.80 11.81 11.80 11.81 0.1K
13:51 11.81 11.81 11.81 11.81 0.1K
13:52 11.81 11.81 11.81 11.81 0.2K
13:53 11.78 11.78 11.78 11.78 0.7K
13:54 11.78 11.78 11.78 11.78 0.0K
13:55 11.78 11.78 11.78 11.78 0.3K
13:56 11.78 11.78 11.78 11.78 0.0K
13:57 11.77 11.77 11.73 11.73 0.8K
13:58 11.73 11.73 11.73 11.73 0.0K
13:59 11.73 11.73 11.73 11.73 0.0K
14:00 11.73 11.73 11.73 11.73 0.2K
14:01 11.73 11.78 11.73 11.78 0.2K
14:02 11.78 11.78 11.78 11.78 0.0K
14:03 11.78 11.78 11.78 11.78 0.0K
14:04 11.78 11.78 11.76 11.76 0.5K
14:05 11.76 11.77 11.70 11.70 4.2K
14:06 11.70 11.82 11.70 11.77 5.0K
14:07 11.72 11.76 11.72 11.76 0.5K
14:08 11.76 11.79 11.76 11.79 0.1K
14:09 11.79 11.79 11.77 11.77 0.1K
14:10 11.77 11.77 11.77 11.77 0.0K
14:11 11.77 11.88 11.77 11.88 0.1K
14:12 11.88 11.88 11.88 11.88 0.0K
14:13 11.88 11.88 11.86 11.86 0.2K
14:14 11.86 11.86 11.86 11.86 0.0K
14:15 11.86 11.86 11.82 11.82 0.1K
14:16 11.82 11.82 11.82 11.82 0.0K
14:17 11.86 11.86 11.86 11.86 0.1K
14:18 11.86 11.86 11.86 11.86 0.0K
14:19 11.86 11.86 11.86 11.86 0.0K
14:20 11.86 11.86 11.86 11.86 0.0K
14:21 11.86 11.86 11.86 11.86 0.0K
14:22 11.81 11.81 11.81 11.81 0.1K
14:23 11.81 11.81 11.81 11.81 0.0K
14:24 11.81 11.81 11.81 11.81 0.0K
14:25 11.81 11.81 11.80 11.80 0.2K
14:26 11.80 11.80 11.80 11.80 0.0K
14:27 11.80 11.80 11.80 11.80 0.0K
14:28 11.80 11.80 11.80 11.80 0.0K
14:29 11.80 11.80 11.80 11.80 0.1K
14:30 11.80 11.80 11.80 11.80 0.0K
14:31 11.77 11.77 11.77 11.77 1.4K
14:32 11.77 11.80 11.77 11.80 0.1K
14:33 11.80 11.80 11.80 11.80 0.0K
14:34 11.80 11.80 11.80 11.80 0.0K
14:35 11.80 11.80 11.80 11.80 0.0K
14:36 11.82 11.82 11.82 11.82 0.1K
14:37 11.82 11.82 11.82 11.82 0.0K
14:38 11.82 11.82 11.82 11.82 0.4K
14:39 11.82 11.82 11.82 11.82 0.1K
14:40 11.82 11.82 11.82 11.82 0.1K
14:41 11.84 11.84 11.84 11.84 0.1K
14:42 11.84 11.84 11.84 11.84 0.0K
14:43 11.84 11.84 11.84 11.84 0.0K
14:44 11.84 11.84 11.82 11.82 0.1K
14:45 11.83 11.83 11.83 11.83 0.1K
14:46 11.83 11.83 11.83 11.83 0.0K
14:47 11.85 11.85 11.85 11.85 0.2K
14:48 11.85 11.85 11.85 11.85 0.1K
14:49 11.80 11.80 11.80 11.80 0.4K
14:50 11.80 11.80 11.80 11.80 0.2K
14:51 11.80 11.80 11.80 11.80 0.0K
14:52 11.82 11.82 11.82 11.82 0.1K
14:53 11.82 11.82 11.82 11.82 0.0K
14:54 11.82 11.82 11.79 11.79 0.2K
14:55 11.79 11.79 11.79 11.79 0.0K
14:56 11.77 11.77 11.77 11.77 0.2K
14:57 11.78 11.78 11.78 11.78 1.1K
14:58 11.78 11.78 11.78 11.78 0.2K
14:59 11.78 11.78 11.78 11.78 0.1K
15:00 11.78 11.78 11.78 11.78 0.0K
15:01 11.78 11.78 11.78 11.78 0.2K
15:02 11.78 11.78 11.78 11.78 0.0K
15:03 11.78 11.78 11.78 11.78 0.0K
15:04 11.78 11.78 11.75 11.75 0.8K
15:05 11.75 11.75 11.75 11.75 0.0K
15:06 11.75 11.75 11.75 11.75 0.0K
15:07 11.76 11.76 11.76 11.76 0.1K
15:08 11.76 11.77 11.75 11.75 0.5K
15:09 11.75 11.75 11.75 11.75 0.1K
15:10 11.75 11.75 11.75 11.75 0.2K
15:11 11.75 11.75 11.75 11.75 0.0K
15:12 11.73 11.73 11.72 11.72 4.4K
15:13 11.73 11.73 11.73 11.73 1.5K
15:14 11.73 11.73 11.73 11.73 0.0K
15:15 11.73 11.73 11.73 11.73 0.0K
15:16 11.73 11.73 11.72 11.72 0.8K
15:17 11.72 11.72 11.72 11.72 1.3K
15:18 11.73 11.73 11.73 11.73 0.1K
15:19 11.73 11.73 11.73 11.73 0.1K
15:20 11.75 11.75 11.75 11.75 0.3K
15:21 11.75 11.75 11.75 11.75 0.0K
15:22 11.75 11.75 11.68 11.68 0.9K
15:23 11.69 11.69 11.69 11.69 0.3K
15:24 11.63 11.67 11.63 11.67 0.2K
15:25 11.64 11.64 11.64 11.64 0.4K
15:26 11.64 11.64 11.64 11.64 0.0K
15:27 11.64 11.66 11.64 11.66 0.8K
15:28 11.69 11.69 11.69 11.69 0.3K
15:29 11.69 11.70 11.69 11.70 0.6K
15:30 11.70 11.70 11.70 11.70 0.1K
15:31 11.67 11.67 11.67 11.67 0.4K
15:32 11.67 11.67 11.67 11.67 0.0K
15:33 11.67 11.68 11.67 11.68 1.8K
15:34 11.68 11.69 11.66 11.68 3.4K
15:35 11.66 11.67 11.66 11.67 1.1K
15:36 11.67 11.68 11.67 11.68 1.3K
15:37 11.68 11.68 11.67 11.67 0.5K
15:38 11.68 11.70 11.68 11.70 4.6K
15:39 11.70 11.70 11.70 11.70 0.0K
15:40 11.70 11.72 11.70 11.72 3.8K
15:41 11.71 11.71 11.71 11.71 2.0K
15:42 11.71 11.71 11.71 11.71 0.0K
15:43 11.71 11.71 11.71 11.71 0.1K
15:44 11.71 11.71 11.71 11.71 0.0K
15:45 11.70 11.74 11.70 11.74 2.0K
15:46 11.75 11.75 11.74 11.74 0.8K
15:47 11.74 11.74 11.74 11.74 0.1K
15:48 11.74 11.74 11.74 11.74 0.1K
15:49 11.74 11.74 11.74 11.74 0.1K
15:50 11.74 11.75 11.74 11.75 0.3K
15:51 11.75 11.75 11.75 11.75 0.4K
15:52 11.73 11.73 11.73 11.73 0.2K
15:53 11.73 11.75 11.73 11.74 0.5K
15:54 11.74 11.74 11.74 11.74 0.4K
15:55 11.74 11.74 11.72 11.72 0.8K
15:56 11.78 11.78 11.72 11.72 0.2K
15:57 11.72 11.73 11.70 11.73 2.8K
15:58 11.73 11.73 11.67 11.67 0.2K
15:59 11.69 11.69 11.69 11.69 0.7K
16:00 11.69 11.72 11.68 11.72 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available