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 11.95 11.95 11.40 11.40 0.8K
09:32 11.40 11.40 11.40 11.40 0.0K
09:33 11.40 11.40 11.40 11.40 0.0K
09:34 11.88 11.88 11.88 11.88 0.2K
09:35 11.88 11.88 11.88 11.88 0.0K
09:36 11.88 11.88 11.88 11.88 0.0K
09:37 11.88 11.88 11.88 11.88 0.0K
09:38 11.88 11.88 11.88 11.88 0.0K
09:39 11.88 11.88 11.88 11.88 0.0K
09:40 11.88 11.88 11.88 11.88 0.0K
09:41 11.88 11.88 11.88 11.88 0.0K
09:42 11.88 11.88 11.88 11.88 0.1K
09:43 11.88 11.88 11.88 11.88 0.0K
09:44 11.98 11.98 11.98 11.98 4.3K
09:45 12.04 12.04 12.04 12.04 1.7K
09:46 12.04 12.04 12.04 12.04 0.0K
09:47 12.04 12.04 12.04 12.04 0.0K
09:48 12.04 12.04 12.04 12.04 0.0K
09:49 12.04 12.04 12.04 12.04 0.0K
09:50 11.93 11.93 11.85 11.85 0.8K
09:51 11.85 11.85 11.85 11.85 0.0K
09:52 11.86 11.92 11.86 11.92 0.4K
09:53 11.92 11.92 11.92 11.92 0.1K
09:54 11.92 11.92 11.92 11.92 0.0K
09:55 11.92 11.94 11.92 11.94 5.8K
09:56 11.94 12.00 11.94 11.94 0.8K
09:57 11.94 11.94 11.94 11.94 0.3K
09:58 11.92 11.92 11.92 11.92 0.3K
09:59 11.92 11.92 11.92 11.92 0.0K
10:00 11.88 11.92 11.88 11.92 0.5K
10:01 11.92 11.92 11.92 11.92 0.1K
10:02 11.94 11.94 11.94 11.94 0.5K
10:03 11.91 11.96 11.91 11.95 6.2K
10:04 11.95 11.95 11.95 11.95 0.1K
10:05 11.95 11.95 11.95 11.95 0.0K
10:06 11.95 11.95 11.84 11.84 0.1K
10:07 11.84 11.84 11.84 11.84 0.0K
10:08 11.84 11.84 11.84 11.84 0.0K
10:09 11.84 11.84 11.84 11.84 0.1K
10:10 11.84 11.84 11.84 11.84 0.1K
10:11 11.84 11.84 11.84 11.84 0.0K
10:12 11.84 11.84 11.84 11.84 0.0K
10:13 11.84 11.84 11.80 11.80 3.2K
10:14 11.80 11.80 11.80 11.80 0.0K
10:15 11.80 11.81 11.80 11.80 1.7K
10:16 11.80 11.81 11.80 11.81 0.3K
10:17 11.81 11.81 11.81 11.81 0.1K
10:18 11.81 11.81 11.81 11.81 0.0K
10:19 11.84 11.84 11.84 11.84 0.1K
10:20 11.84 11.84 11.84 11.84 0.0K
10:21 11.84 11.84 11.84 11.84 0.0K
10:22 11.80 11.82 11.80 11.80 9.2K
10:23 11.80 11.80 11.70 11.70 1.2K
10:24 11.70 11.70 11.70 11.70 0.0K
10:25 11.70 11.70 11.70 11.70 0.0K
10:26 11.70 11.70 11.70 11.70 0.0K
10:27 11.70 11.70 11.70 11.70 0.0K
10:28 11.70 11.70 11.70 11.70 0.1K
10:29 11.70 11.70 11.70 11.70 0.6K
10:30 11.70 11.70 11.70 11.70 0.0K
10:31 11.70 11.70 11.70 11.70 0.0K
10:32 11.70 11.70 11.70 11.70 0.6K
10:33 11.70 11.70 11.70 11.70 0.0K
10:34 11.70 11.75 11.70 11.75 0.6K
10:35 11.75 11.75 11.75 11.75 0.0K
10:36 11.76 11.80 11.76 11.80 1.5K
10:37 11.80 11.80 11.79 11.79 0.2K
10:38 11.79 11.80 11.79 11.80 0.5K
10:39 11.75 11.75 11.75 11.75 1.0K
10:40 11.75 11.75 11.75 11.75 0.1K
10:41 11.75 11.75 11.75 11.75 0.0K
10:42 11.75 11.75 11.75 11.75 0.0K
10:43 11.75 11.75 11.75 11.75 0.0K
10:44 11.75 11.75 11.75 11.75 0.0K
10:45 11.75 11.75 11.75 11.75 0.0K
10:46 11.75 11.75 11.75 11.75 0.0K
10:47 11.78 11.78 11.78 11.78 1.2K
10:48 11.78 11.78 11.78 11.78 0.2K
10:49 11.78 11.78 11.78 11.78 0.1K
10:50 11.77 11.77 11.77 11.77 0.3K
10:51 11.71 11.71 11.70 11.70 0.7K
10:52 11.70 11.70 11.70 11.70 0.0K
10:53 11.69 11.69 11.69 11.69 2.2K
10:54 11.69 11.69 11.68 11.68 0.2K
10:55 11.68 11.68 11.68 11.68 0.1K
10:56 11.69 11.69 11.69 11.69 0.1K
10:57 11.69 11.69 11.69 11.69 0.0K
10:58 11.69 11.69 11.69 11.69 0.0K
10:59 11.69 11.69 11.69 11.69 0.3K
11:00 11.69 11.69 11.69 11.69 0.0K
11:01 11.69 11.69 11.69 11.69 0.0K
11:02 11.69 11.71 11.69 11.71 1.7K
11:03 11.71 11.71 11.71 11.71 0.0K
11:04 11.71 11.71 11.65 11.65 0.2K
11:05 11.65 11.65 11.65 11.65 0.0K
11:06 11.65 11.65 11.65 11.65 0.1K
11:07 11.65 11.65 11.65 11.65 0.0K
11:08 11.65 11.65 11.65 11.65 0.1K
11:09 11.64 11.64 11.64 11.64 0.2K
11:10 11.64 11.64 11.62 11.62 2.2K
11:11 11.62 11.62 11.62 11.62 0.0K
11:12 11.62 11.62 11.62 11.62 0.1K
11:13 11.62 11.62 11.62 11.62 0.0K
11:14 11.62 11.62 11.62 11.62 0.1K
11:15 11.64 11.64 11.63 11.63 0.5K
11:16 11.61 11.61 11.60 11.60 2.1K
11:17 11.60 11.60 11.60 11.60 3.0K
11:18 11.60 11.60 11.60 11.60 0.0K
11:19 11.62 11.62 11.62 11.62 0.2K
11:20 11.63 11.63 11.63 11.63 0.5K
11:21 11.63 11.63 11.63 11.63 0.0K
11:22 11.63 11.63 11.63 11.63 0.0K
11:23 11.60 11.60 11.60 11.60 0.6K
11:24 11.60 11.60 11.60 11.60 0.1K
11:25 11.61 11.61 11.50 11.50 3.4K
11:26 11.52 11.52 11.47 11.52 1.7K
11:27 11.47 11.47 11.47 11.47 0.3K
11:28 11.47 11.47 11.46 11.46 0.7K
11:29 11.50 11.50 11.45 11.45 0.9K
11:30 11.45 11.45 11.45 11.45 1.6K
11:31 11.45 11.45 11.45 11.45 0.0K
11:32 11.45 11.46 11.45 11.46 1.8K
11:33 11.46 11.46 11.45 11.45 0.6K
11:34 11.45 11.45 11.45 11.45 0.2K
11:35 11.45 11.46 11.45 11.46 0.7K
11:36 11.46 11.47 11.46 11.47 0.3K
11:37 11.47 11.48 11.47 11.47 0.8K
11:38 11.47 11.47 11.46 11.46 2.7K
11:39 11.46 11.46 11.46 11.46 0.2K
11:40 11.46 11.46 11.46 11.46 0.0K
11:41 11.46 11.46 11.46 11.46 0.2K
11:42 11.46 11.46 11.46 11.46 0.0K
11:43 11.46 11.46 11.46 11.46 0.1K
11:44 11.46 11.46 11.46 11.46 0.0K
11:45 11.46 11.46 11.46 11.46 0.4K
11:46 11.46 11.46 11.46 11.46 3.1K
11:47 11.46 11.46 11.46 11.46 0.2K
11:48 11.51 11.51 11.51 11.51 0.4K
11:49 11.51 11.51 11.51 11.51 0.0K
11:50 11.51 11.51 11.51 11.51 0.0K
11:51 11.51 11.51 11.51 11.51 0.3K
11:52 11.51 11.51 11.51 11.51 0.0K
11:53 11.51 11.51 11.51 11.51 0.0K
11:54 11.51 11.51 11.51 11.51 0.0K
11:55 11.51 11.51 11.50 11.50 0.7K
11:56 11.50 11.50 11.50 11.50 0.2K
11:57 11.50 11.50 11.50 11.50 0.1K
11:58 11.50 11.52 11.50 11.52 0.7K
11:59 11.52 11.52 11.52 11.52 0.0K
12:00 11.52 11.52 11.52 11.52 0.0K
12:01 11.52 11.52 11.52 11.52 0.0K
12:02 11.52 11.52 11.52 11.52 0.0K
12:03 11.52 11.52 11.52 11.52 0.0K
12:04 11.52 11.52 11.52 11.52 0.0K
12:05 11.52 11.52 11.52 11.52 0.2K
12:06 11.52 11.52 11.52 11.52 0.0K
12:07 11.54 11.54 11.54 11.54 0.1K
12:08 11.54 11.54 11.54 11.54 0.0K
12:09 11.54 11.54 11.54 11.54 0.0K
12:10 11.54 11.54 11.54 11.54 0.2K
12:11 11.54 11.54 11.54 11.54 0.1K
12:12 11.53 11.53 11.53 11.53 1.0K
12:13 11.53 11.53 11.53 11.53 0.0K
12:14 11.53 11.53 11.53 11.53 0.1K
12:15 11.53 11.53 11.53 11.53 0.7K
12:16 11.50 11.50 11.50 11.50 2.4K
12:17 11.50 11.50 11.50 11.50 0.9K
12:18 11.49 11.51 11.49 11.51 2.9K
12:19 11.51 11.51 11.51 11.51 0.0K
12:20 11.51 11.51 11.51 11.51 0.2K
12:21 11.51 11.51 11.51 11.51 0.0K
12:22 11.51 11.51 11.51 11.51 0.6K
12:23 11.51 11.51 11.51 11.51 0.0K
12:24 11.51 11.51 11.51 11.51 0.0K
12:25 11.51 11.51 11.51 11.51 0.0K
12:26 11.51 11.51 11.51 11.51 0.1K
12:27 11.48 11.48 11.48 11.48 0.1K
12:28 11.48 11.48 11.48 11.48 0.0K
12:29 11.48 11.48 11.48 11.48 0.0K
12:30 11.48 11.48 11.48 11.48 0.1K
12:31 11.48 11.48 11.48 11.48 0.0K
12:32 11.48 11.48 11.48 11.48 0.2K
12:33 11.51 11.51 11.51 11.51 0.4K
12:34 11.49 11.49 11.49 11.49 0.3K
12:35 11.49 11.49 11.49 11.49 0.0K
12:36 11.49 11.49 11.49 11.49 0.0K
12:37 11.49 11.49 11.49 11.49 0.0K
12:38 11.49 11.49 11.49 11.49 0.1K
12:39 11.49 11.49 11.49 11.49 0.1K
12:40 11.49 11.49 11.49 11.49 0.0K
12:41 11.45 11.46 11.45 11.46 3.7K
12:42 11.46 11.46 11.46 11.46 0.0K
12:43 11.46 11.46 11.46 11.46 0.0K
12:44 11.46 11.46 11.46 11.46 0.0K
12:45 11.46 11.46 11.46 11.46 0.0K
12:46 11.45 11.45 11.45 11.45 0.4K
12:47 11.45 11.45 11.44 11.44 1.1K
12:48 11.44 11.45 11.44 11.45 0.6K
12:49 11.45 11.45 11.45 11.45 0.0K
12:50 11.45 11.45 11.45 11.45 0.0K
12:51 11.45 11.45 11.45 11.45 0.0K
12:52 11.45 11.45 11.45 11.45 0.1K
12:53 11.45 11.45 11.45 11.45 0.0K
12:54 11.45 11.45 11.45 11.45 0.2K
12:55 11.45 11.45 11.45 11.45 0.0K
12:56 11.45 11.45 11.45 11.45 0.0K
12:57 11.45 11.45 11.45 11.45 0.0K
12:58 11.44 11.44 11.44 11.44 0.4K
12:59 11.44 11.44 11.44 11.44 1.3K
13:00 11.45 11.45 11.45 11.45 0.5K
13:01 11.45 11.47 11.45 11.47 3.5K
13:02 11.47 11.47 11.44 11.44 1.3K
13:03 11.44 11.44 11.43 11.43 3.7K
13:04 11.43 11.43 11.43 11.43 0.1K
13:05 11.43 11.43 11.43 11.43 0.0K
13:06 11.45 11.45 11.45 11.45 1.6K
13:07 11.45 11.45 11.45 11.45 0.0K
13:08 11.45 11.45 11.45 11.45 0.9K
13:09 11.45 11.46 11.45 11.46 1.3K
13:10 11.46 11.46 11.46 11.46 0.1K
13:11 11.46 11.46 11.46 11.46 0.1K
13:12 11.46 11.46 11.46 11.46 0.0K
13:13 11.46 11.46 11.46 11.46 0.2K
13:14 11.46 11.46 11.46 11.46 0.1K
13:15 11.46 11.46 11.46 11.46 0.1K
13:16 11.47 11.47 11.47 11.47 0.4K
13:17 11.47 11.47 11.47 11.47 0.3K
13:18 11.47 11.47 11.46 11.46 0.2K
13:19 11.46 11.46 11.46 11.46 0.0K
13:20 11.46 11.46 11.46 11.46 0.0K
13:21 11.47 11.50 11.47 11.50 3.1K
13:22 11.50 11.50 11.50 11.50 0.0K
13:23 11.50 11.50 11.50 11.50 0.0K
13:24 11.50 11.50 11.50 11.50 0.0K
13:25 11.50 11.50 11.50 11.50 0.0K
13:26 11.50 11.50 11.50 11.50 0.4K
13:27 11.49 11.49 11.49 11.49 0.4K
13:28 11.49 11.49 11.49 11.49 1.5K
13:29 11.49 11.49 11.49 11.49 0.0K
13:30 11.51 11.53 11.51 11.53 0.7K
13:31 11.53 11.53 11.53 11.53 0.0K
13:32 11.53 11.53 11.53 11.53 0.0K
13:33 11.53 11.53 11.53 11.53 0.0K
13:34 11.53 11.53 11.53 11.53 0.5K
13:35 11.55 11.55 11.55 11.55 0.6K
13:36 11.55 11.55 11.55 11.55 0.2K
13:37 11.55 11.55 11.55 11.55 0.1K
13:38 11.54 11.54 11.54 11.54 2.1K
13:39 11.54 11.54 11.54 11.54 0.0K
13:40 11.52 11.52 11.52 11.52 0.2K
13:41 11.52 11.52 11.52 11.52 0.0K
13:42 11.52 11.52 11.52 11.52 0.0K
13:43 11.52 11.52 11.52 11.52 0.0K
13:44 11.52 11.52 11.52 11.52 0.1K
13:45 11.52 11.52 11.52 11.52 0.1K
13:46 11.52 11.52 11.52 11.52 0.0K
13:47 11.52 11.52 11.52 11.52 0.1K
13:48 11.52 11.52 11.52 11.52 0.1K
13:49 11.52 11.52 11.52 11.52 0.0K
13:50 11.49 11.49 11.49 11.49 0.1K
13:51 11.49 11.51 11.49 11.51 0.3K
13:52 11.51 11.51 11.51 11.51 0.0K
13:53 11.53 11.53 11.53 11.53 0.2K
13:54 11.51 11.51 11.51 11.51 0.5K
13:55 11.51 11.51 11.51 11.51 0.0K
13:56 11.51 11.51 11.51 11.51 0.0K
13:57 11.51 11.52 11.51 11.52 1.6K
13:58 11.52 11.52 11.52 11.52 0.0K
13:59 11.52 11.55 11.52 11.55 3.6K
14:00 11.55 11.55 11.55 11.55 0.5K
14:01 11.55 11.55 11.55 11.55 0.0K
14:02 11.55 11.55 11.55 11.55 0.0K
14:03 11.55 11.55 11.55 11.55 0.1K
14:04 11.55 11.55 11.55 11.55 0.1K
14:05 11.55 11.55 11.55 11.55 0.3K
14:06 11.57 11.57 11.57 11.57 0.6K
14:07 11.56 11.59 11.56 11.59 0.3K
14:08 11.59 11.59 11.59 11.59 0.0K
14:09 11.59 11.59 11.59 11.59 0.0K
14:10 11.59 11.59 11.53 11.53 0.5K
14:11 11.53 11.53 11.53 11.53 0.0K
14:12 11.53 11.53 11.53 11.53 0.3K
14:13 11.53 11.53 11.53 11.53 0.0K
14:14 11.59 11.59 11.59 11.59 1.1K
14:15 11.56 11.56 11.54 11.54 1.2K
14:16 11.54 11.54 11.54 11.54 0.0K
14:17 11.54 11.54 11.54 11.54 0.5K
14:18 11.54 11.54 11.54 11.54 0.1K
14:19 11.56 11.56 11.56 11.56 0.2K
14:20 11.52 11.52 11.52 11.52 0.9K
14:21 11.52 11.52 11.52 11.52 0.0K
14:22 11.53 11.53 11.53 11.53 0.3K
14:23 11.53 11.53 11.53 11.53 0.0K
14:24 11.53 11.53 11.53 11.53 0.1K
14:25 11.53 11.53 11.53 11.53 0.7K
14:26 11.53 11.53 11.51 11.51 0.7K
14:27 11.51 11.51 11.51 11.51 0.2K
14:28 11.51 11.51 11.51 11.51 0.3K
14:29 11.51 11.51 11.51 11.51 0.0K
14:30 11.48 11.48 11.48 11.48 0.2K
14:31 11.48 11.48 11.48 11.48 0.0K
14:32 11.51 11.51 11.51 11.51 0.6K
14:33 11.51 11.51 11.49 11.49 0.9K
14:34 11.49 11.49 11.49 11.49 0.0K
14:35 11.47 11.47 11.47 11.47 0.4K
14:36 11.47 11.47 11.47 11.47 0.1K
14:37 11.48 11.48 11.48 11.48 0.3K
14:38 11.48 11.48 11.48 11.48 0.0K
14:39 11.48 11.48 11.48 11.48 0.1K
14:40 11.48 11.48 11.47 11.47 0.3K
14:41 11.47 11.47 11.47 11.47 0.1K
14:42 11.47 11.47 11.47 11.47 0.2K
14:43 11.47 11.47 11.47 11.47 0.1K
14:44 11.48 11.48 11.48 11.48 0.1K
14:45 11.48 11.48 11.48 11.48 0.0K
14:46 11.48 11.48 11.48 11.48 0.2K
14:47 11.46 11.47 11.46 11.47 2.0K
14:48 11.47 11.47 11.47 11.47 0.0K
14:49 11.47 11.47 11.47 11.47 0.7K
14:50 11.47 11.47 11.44 11.44 2.0K
14:51 11.44 11.44 11.44 11.44 0.0K
14:52 11.46 11.46 11.46 11.46 0.5K
14:53 11.46 11.46 11.46 11.46 0.0K
14:54 11.46 11.46 11.46 11.46 0.0K
14:55 11.46 11.46 11.46 11.46 0.0K
14:56 11.46 11.46 11.46 11.46 0.1K
14:57 11.46 11.46 11.46 11.46 0.3K
14:58 11.46 11.46 11.46 11.46 0.0K
14:59 11.46 11.46 11.46 11.46 0.4K
15:00 11.46 11.46 11.46 11.46 0.0K
15:01 11.46 11.46 11.46 11.46 0.4K
15:02 11.46 11.46 11.46 11.46 0.0K
15:03 11.46 11.46 11.46 11.46 0.0K
15:04 11.46 11.46 11.46 11.46 0.2K
15:05 11.44 11.44 11.44 11.44 1.3K
15:06 11.44 11.45 11.44 11.45 0.2K
15:07 11.45 11.45 11.45 11.45 0.0K
15:08 11.45 11.45 11.45 11.45 0.1K
15:09 11.45 11.45 11.45 11.45 0.1K
15:10 11.45 11.45 11.45 11.45 0.0K
15:11 11.45 11.45 11.45 11.45 1.4K
15:12 11.41 11.41 11.37 11.39 3.8K
15:13 11.39 11.40 11.39 11.40 1.1K
15:14 11.40 11.42 11.40 11.42 0.4K
15:15 11.40 11.40 11.40 11.40 0.2K
15:16 11.40 11.44 11.40 11.44 0.1K
15:17 11.42 11.42 11.41 11.41 3.1K
15:18 11.42 11.42 11.40 11.40 2.8K
15:19 11.40 11.40 11.40 11.40 0.1K
15:20 11.40 11.40 11.36 11.36 11.5K
15:21 11.36 11.36 11.34 11.34 6.1K
15:22 11.35 11.35 11.35 11.35 0.7K
15:23 11.36 11.36 11.36 11.36 0.5K
15:24 11.36 11.36 11.36 11.36 0.3K
15:25 11.36 11.36 11.35 11.35 1.4K
15:26 11.35 11.35 11.35 11.35 0.1K
15:27 11.36 11.36 11.35 11.36 3.2K
15:28 11.39 11.39 11.39 11.39 1.7K
15:29 11.39 11.39 11.39 11.39 0.2K
15:30 11.39 11.39 11.36 11.36 0.4K
15:31 11.38 11.39 11.38 11.39 0.8K
15:32 11.37 11.37 11.37 11.37 0.3K
15:33 11.37 11.37 11.37 11.37 0.6K
15:34 11.37 11.37 11.37 11.37 0.9K
15:35 11.37 11.37 11.32 11.32 7.1K
15:36 11.29 11.32 11.29 11.32 1.8K
15:37 11.35 11.35 11.35 11.35 0.2K
15:38 11.35 11.35 11.35 11.35 0.3K
15:39 11.33 11.35 11.33 11.35 4.3K
15:40 11.32 11.32 11.30 11.30 8.1K
15:41 11.29 11.32 11.29 11.32 3.0K
15:42 11.32 11.32 11.31 11.31 1.9K
15:43 11.32 11.32 11.31 11.31 1.5K
15:44 11.32 11.32 11.32 11.32 1.6K
15:45 11.32 11.32 11.32 11.32 2.0K
15:46 11.32 11.32 11.26 11.26 30.6K
15:47 11.30 11.34 11.30 11.33 5.6K
15:48 11.34 11.34 11.34 11.34 0.2K
15:49 11.36 11.36 11.32 11.32 12.4K
15:50 11.32 11.32 11.27 11.27 16.1K
15:51 11.27 11.27 11.27 11.27 1.4K
15:52 11.29 11.33 11.29 11.33 3.3K
15:53 11.33 11.33 11.33 11.33 0.8K
15:54 11.33 11.34 11.32 11.34 0.9K
15:55 11.34 11.34 11.34 11.34 1.2K
15:56 11.34 11.34 11.26 11.26 11.6K
15:57 11.26 11.26 11.25 11.25 16.7K
15:58 11.23 11.26 11.22 11.22 16.9K
15:59 11.22 11.23 11.21 11.21 12.8K
16:00 11.21 11.23 11.21 11.23 17.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available