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 11.13 11.13 11.13 11.13 0.1K
09:32 11.13 11.13 11.01 11.01 1.2K
09:33 11.01 11.01 11.01 11.01 0.0K
09:34 11.01 11.01 11.01 11.01 0.1K
09:35 11.01 11.01 11.01 11.01 0.0K
09:36 11.01 11.01 11.01 11.01 0.0K
09:37 11.07 11.07 11.07 11.07 0.3K
09:38 11.07 11.07 11.06 11.06 1.0K
09:39 11.06 11.08 11.06 11.08 0.6K
09:40 11.09 11.11 11.08 11.11 16.9K
09:41 11.15 11.15 11.15 11.15 0.1K
09:42 11.15 11.15 11.15 11.15 0.0K
09:43 11.14 11.14 11.14 11.14 0.7K
09:44 11.14 11.14 11.14 11.14 0.0K
09:45 11.12 11.12 11.12 11.12 0.2K
09:46 11.12 11.12 11.12 11.12 0.0K
09:47 11.12 11.12 11.12 11.12 0.0K
09:48 11.12 11.12 11.12 11.12 0.0K
09:49 11.18 11.18 11.18 11.18 1.8K
09:50 11.18 11.18 11.18 11.18 0.0K
09:51 11.18 11.18 11.18 11.18 0.0K
09:52 11.18 11.18 11.18 11.18 0.0K
09:53 11.13 11.13 11.08 11.08 1.4K
09:54 11.08 11.08 11.08 11.08 0.1K
09:55 11.08 11.08 11.08 11.08 0.0K
09:56 11.09 11.09 11.08 11.08 4.5K
09:57 11.10 11.10 11.02 11.02 1.8K
09:58 11.10 11.10 11.10 11.10 1.1K
09:59 11.10 11.10 11.10 11.10 0.0K
10:00 11.10 11.10 11.10 11.10 0.0K
10:01 11.10 11.17 11.06 11.10 2.2K
10:02 11.10 11.10 11.10 11.10 1.5K
10:03 11.10 11.10 11.10 11.10 0.0K
10:04 11.10 11.10 11.10 11.10 0.4K
10:05 11.10 11.10 11.10 11.10 0.0K
10:06 11.11 11.11 11.11 11.11 1.5K
10:07 11.10 11.10 11.10 11.10 0.5K
10:08 11.10 11.11 11.08 11.11 2.2K
10:09 11.13 11.13 11.12 11.12 2.1K
10:10 11.12 11.12 11.12 11.12 0.2K
10:11 11.12 11.12 11.12 11.12 0.1K
10:12 11.12 11.12 11.12 11.12 0.0K
10:13 11.12 11.16 11.12 11.16 1.7K
10:14 11.10 11.18 11.10 11.12 1.4K
10:15 11.12 11.12 11.09 11.09 0.5K
10:16 11.09 11.09 11.09 11.09 0.0K
10:17 11.05 11.05 11.05 11.05 0.5K
10:18 11.06 11.06 11.06 11.06 0.4K
10:19 10.99 10.99 10.99 10.99 1.3K
10:20 10.99 10.99 10.99 10.99 0.0K
10:21 10.99 10.99 10.99 10.99 0.0K
10:22 11.03 11.03 11.03 11.03 0.6K
10:23 11.03 11.03 11.03 11.03 0.2K
10:24 11.03 11.03 11.02 11.02 0.7K
10:25 11.02 11.02 11.02 11.02 0.0K
10:26 11.02 11.02 11.01 11.01 0.5K
10:27 11.01 11.01 11.01 11.01 0.0K
10:28 11.01 11.01 11.01 11.01 0.0K
10:29 11.01 11.06 11.01 11.06 6.2K
10:30 11.06 11.07 11.06 11.06 0.7K
10:31 11.06 11.07 11.06 11.07 0.4K
10:32 11.07 11.07 11.07 11.07 0.1K
10:33 11.03 11.03 11.03 11.03 3.0K
10:34 11.05 11.05 11.05 11.05 0.1K
10:35 11.05 11.05 11.05 11.05 2.8K
10:36 11.08 11.10 11.08 11.10 1.5K
10:37 11.10 11.10 11.10 11.10 0.0K
10:38 11.10 11.10 11.10 11.10 0.0K
10:39 11.10 11.10 11.10 11.10 0.1K
10:40 11.10 11.10 11.10 11.10 0.1K
10:41 11.10 11.10 11.10 11.10 0.1K
10:42 11.10 11.10 11.10 11.10 0.1K
10:43 11.10 11.13 11.10 11.13 2.3K
10:44 11.19 11.19 11.19 11.19 0.6K
10:45 11.19 11.19 11.19 11.19 0.0K
10:46 11.19 11.19 11.19 11.19 0.0K
10:47 11.15 11.15 11.15 11.15 1.6K
10:48 11.15 11.15 11.15 11.15 0.0K
10:49 11.15 11.15 11.12 11.12 1.3K
10:50 11.12 11.12 11.09 11.09 0.3K
10:51 11.09 11.09 11.09 11.09 0.3K
10:52 11.11 11.11 11.10 11.10 0.3K
10:53 11.10 11.12 11.10 11.12 2.7K
10:54 11.12 11.12 11.12 11.12 0.0K
10:55 11.12 11.12 11.12 11.12 0.0K
10:56 11.12 11.12 11.12 11.12 0.2K
10:57 11.12 11.12 11.12 11.12 0.0K
10:58 11.13 11.13 11.13 11.13 1.4K
10:59 11.13 11.13 11.13 11.13 0.3K
11:00 11.13 11.13 11.11 11.11 0.2K
11:01 11.11 11.11 11.11 11.11 0.4K
11:02 11.11 11.11 11.11 11.11 0.0K
11:03 11.11 11.11 11.11 11.11 0.1K
11:04 11.11 11.11 11.11 11.11 0.1K
11:05 11.11 11.11 11.11 11.11 0.1K
11:06 11.11 11.11 11.11 11.11 0.0K
11:07 11.11 11.11 11.10 11.10 0.4K
11:08 11.10 11.12 11.10 11.12 0.4K
11:09 11.12 11.12 11.12 11.12 2.0K
11:10 11.12 11.12 11.12 11.12 0.0K
11:11 11.12 11.12 11.12 11.12 0.0K
11:12 11.12 11.12 11.11 11.11 0.7K
11:13 11.11 11.11 11.11 11.11 1.2K
11:14 11.11 11.11 11.11 11.11 0.0K
11:15 11.11 11.11 11.11 11.11 0.0K
11:16 11.11 11.11 11.11 11.11 0.0K
11:17 11.11 11.11 11.11 11.11 0.5K
11:18 11.15 11.15 11.15 11.15 1.9K
11:19 11.14 11.15 11.14 11.15 0.3K
11:20 11.15 11.15 11.15 11.15 0.5K
11:21 11.15 11.15 11.15 11.15 0.0K
11:22 11.15 11.15 11.15 11.15 0.0K
11:23 11.15 11.15 11.15 11.15 0.0K
11:24 11.15 11.15 11.15 11.15 0.0K
11:25 11.15 11.15 11.15 11.15 0.0K
11:26 11.12 11.12 11.12 11.12 0.2K
11:27 11.12 11.12 11.10 11.10 0.3K
11:28 11.10 11.10 11.10 11.10 0.1K
11:29 11.14 11.14 11.11 11.11 0.3K
11:30 11.11 11.11 11.11 11.11 0.5K
11:31 11.11 11.11 11.11 11.11 0.0K
11:32 11.08 11.08 11.08 11.08 0.5K
11:33 11.08 11.08 11.08 11.08 0.9K
11:34 11.08 11.08 11.08 11.08 0.0K
11:35 11.06 11.07 11.06 11.06 1.3K
11:36 11.06 11.06 11.06 11.06 0.0K
11:37 11.06 11.06 11.06 11.06 0.2K
11:38 11.06 11.06 11.06 11.06 0.1K
11:39 11.06 11.06 11.06 11.06 0.0K
11:40 11.06 11.06 11.06 11.06 0.1K
11:41 11.05 11.05 11.05 11.05 0.4K
11:42 11.06 11.07 11.06 11.07 1.2K
11:43 11.07 11.07 11.07 11.07 0.2K
11:44 11.07 11.07 11.07 11.07 0.1K
11:45 11.11 11.11 11.11 11.11 0.8K
11:46 11.11 11.11 11.11 11.11 0.0K
11:47 11.11 11.11 11.11 11.11 0.1K
11:48 11.11 11.11 11.11 11.11 0.1K
11:49 11.11 11.11 11.11 11.11 0.1K
11:50 11.11 11.15 11.11 11.15 1.8K
11:51 11.15 11.16 11.14 11.16 2.8K
11:52 11.16 11.16 11.16 11.16 1.5K
11:53 11.16 11.16 11.16 11.16 1.0K
11:54 11.16 11.17 11.16 11.17 4.0K
11:55 11.16 11.16 11.16 11.16 0.7K
11:56 11.16 11.16 11.16 11.16 0.2K
11:57 11.15 11.15 11.15 11.15 0.4K
11:58 11.15 11.15 11.15 11.15 0.0K
11:59 11.13 11.13 11.12 11.13 1.3K
12:00 11.13 11.13 11.12 11.12 1.1K
12:01 11.12 11.12 11.12 11.12 1.1K
12:02 11.12 11.15 11.12 11.15 0.5K
12:03 11.15 11.15 11.12 11.13 1.5K
12:04 11.13 11.13 11.12 11.12 0.3K
12:05 11.12 11.12 11.12 11.12 0.2K
12:06 11.11 11.11 11.11 11.11 0.2K
12:07 11.11 11.11 11.11 11.11 0.1K
12:08 11.14 11.14 11.14 11.14 0.4K
12:09 11.14 11.14 11.11 11.11 0.4K
12:10 11.11 11.11 11.11 11.11 0.1K
12:11 11.11 11.11 11.11 11.11 0.0K
12:12 11.11 11.14 11.11 11.14 1.0K
12:13 11.14 11.14 11.13 11.13 0.3K
12:14 11.13 11.13 11.13 11.13 0.2K
12:15 11.13 11.13 11.13 11.13 0.5K
12:16 11.13 11.13 11.13 11.13 2.8K
12:17 11.13 11.15 11.13 11.15 1.1K
12:18 11.15 11.15 11.13 11.14 0.7K
12:19 11.15 11.15 11.15 11.15 0.3K
12:20 11.15 11.16 11.15 11.16 0.5K
12:21 11.16 11.16 11.16 11.16 0.1K
12:22 11.16 11.16 11.16 11.16 0.1K
12:23 11.16 11.16 11.16 11.16 0.0K
12:24 11.16 11.16 11.16 11.16 0.0K
12:25 11.16 11.16 11.16 11.16 0.0K
12:26 11.13 11.13 11.11 11.11 0.5K
12:27 11.11 11.13 11.11 11.13 0.1K
12:28 11.13 11.13 11.13 11.13 0.0K
12:29 11.13 11.16 11.13 11.14 1.5K
12:30 11.14 11.16 11.13 11.16 4.5K
12:31 11.16 11.16 11.11 11.12 1.1K
12:32 11.12 11.12 11.12 11.12 0.0K
12:33 11.12 11.12 11.12 11.12 0.1K
12:34 11.12 11.14 11.12 11.12 1.4K
12:35 11.12 11.12 11.12 11.12 0.0K
12:36 11.12 11.12 11.12 11.12 0.6K
12:37 11.12 11.12 11.12 11.12 0.3K
12:38 11.12 11.12 11.12 11.12 0.0K
12:39 11.12 11.12 11.12 11.12 0.0K
12:40 11.12 11.12 11.12 11.12 0.1K
12:41 11.12 11.12 11.12 11.12 0.0K
12:42 11.12 11.12 11.12 11.12 0.2K
12:43 11.12 11.12 11.12 11.12 0.2K
12:44 11.12 11.12 11.12 11.12 0.2K
12:45 11.12 11.12 11.12 11.12 0.0K
12:46 11.12 11.13 11.12 11.13 0.4K
12:47 11.13 11.13 11.12 11.12 1.0K
12:48 11.12 11.12 11.12 11.12 0.3K
12:49 11.13 11.13 11.13 11.13 0.1K
12:50 11.13 11.13 11.13 11.13 0.1K
12:51 11.13 11.13 11.13 11.13 0.1K
12:52 11.13 11.13 11.13 11.13 0.0K
12:53 11.18 11.24 11.18 11.23 9.4K
12:54 11.28 11.29 11.28 11.29 8.5K
12:55 11.32 11.32 11.32 11.32 0.1K
12:56 11.28 11.28 11.28 11.28 0.1K
12:57 11.26 11.26 11.26 11.26 0.1K
12:58 11.26 11.27 11.26 11.27 4.1K
12:59 11.27 11.27 11.27 11.27 0.0K
13:00 11.27 11.27 11.27 11.27 0.1K
13:01 11.32 11.32 11.26 11.26 7.1K
13:02 11.26 11.26 11.26 11.26 0.3K
13:03 11.26 11.29 11.26 11.29 0.6K
13:04 11.29 11.29 11.29 11.29 0.1K
13:05 11.25 11.25 11.25 11.25 0.1K
13:06 11.25 11.29 11.25 11.29 0.5K
13:07 11.29 11.29 11.29 11.29 0.0K
13:08 11.27 11.27 11.27 11.27 0.1K
13:09 11.28 11.33 11.28 11.33 0.7K
13:10 11.33 11.35 11.33 11.35 0.8K
13:11 11.35 11.35 11.35 11.35 0.0K
13:12 11.35 11.35 11.35 11.35 0.0K
13:13 11.35 11.35 11.35 11.35 0.0K
13:14 11.35 11.35 11.35 11.35 0.0K
13:15 11.33 11.33 11.33 11.33 2.3K
13:16 11.32 11.32 11.32 11.32 0.1K
13:17 11.33 11.33 11.33 11.33 0.6K
13:18 11.35 11.36 11.35 11.36 1.4K
13:19 11.39 11.39 11.34 11.34 5.2K
13:20 11.37 11.37 11.37 11.37 13.8K
13:21 11.40 11.40 11.40 11.40 3.1K
13:22 11.42 11.42 11.40 11.40 6.0K
13:23 11.39 11.40 11.37 11.37 3.4K
13:24 11.37 11.37 11.36 11.36 1.4K
13:25 11.36 11.36 11.36 11.36 0.0K
13:26 11.36 11.36 11.35 11.35 0.1K
13:27 11.35 11.35 11.35 11.35 0.2K
13:28 11.35 11.35 11.33 11.33 3.2K
13:29 11.33 11.33 11.33 11.33 0.0K
13:30 11.32 11.32 11.32 11.32 0.6K
13:31 11.31 11.31 11.31 11.31 0.4K
13:32 11.31 11.31 11.31 11.31 0.0K
13:33 11.31 11.31 11.31 11.31 3.3K
13:34 11.31 11.31 11.31 11.31 0.4K
13:35 11.31 11.31 11.28 11.28 1.4K
13:36 11.28 11.28 11.28 11.28 0.2K
13:37 11.30 11.31 11.30 11.31 0.6K
13:38 11.25 11.25 11.25 11.25 0.1K
13:39 11.25 11.25 11.25 11.25 0.2K
13:40 11.30 11.30 11.30 11.30 0.3K
13:41 11.30 11.30 11.30 11.30 0.0K
13:42 11.30 11.30 11.28 11.28 1.6K
13:43 11.28 11.28 11.28 11.28 0.0K
13:44 11.28 11.28 11.28 11.28 0.0K
13:45 11.28 11.28 11.27 11.27 2.2K
13:46 11.27 11.27 11.27 11.27 0.0K
13:47 11.29 11.29 11.29 11.29 0.2K
13:48 11.27 11.27 11.27 11.27 0.1K
13:49 11.26 11.28 11.26 11.28 0.5K
13:50 11.26 11.26 11.26 11.26 0.4K
13:51 11.26 11.26 11.26 11.26 0.0K
13:52 11.26 11.26 11.26 11.26 0.2K
13:53 11.26 11.26 11.26 11.26 0.5K
13:54 11.26 11.26 11.26 11.26 0.9K
13:55 11.26 11.26 11.24 11.24 0.9K
13:56 11.23 11.23 11.23 11.23 0.5K
13:57 11.27 11.27 11.27 11.27 0.7K
13:58 11.27 11.27 11.27 11.27 0.2K
13:59 11.28 11.28 11.28 11.28 0.1K
14:00 11.28 11.28 11.28 11.28 0.4K
14:01 11.28 11.28 11.28 11.28 1.4K
14:02 11.27 11.27 11.27 11.27 0.1K
14:03 11.27 11.27 11.27 11.27 0.0K
14:04 11.28 11.28 11.26 11.28 1.8K
14:05 11.28 11.28 11.28 11.28 0.3K
14:06 11.26 11.28 11.26 11.28 1.0K
14:07 11.28 11.28 11.28 11.28 0.0K
14:08 11.28 11.28 11.26 11.26 0.1K
14:09 11.25 11.28 11.25 11.28 1.1K
14:10 11.29 11.29 11.29 11.29 0.3K
14:11 11.29 11.29 11.29 11.29 0.0K
14:12 11.29 11.29 11.28 11.28 0.8K
14:13 11.28 11.31 11.28 11.31 19.1K
14:14 11.31 11.31 11.28 11.28 3.3K
14:15 11.28 11.28 11.28 11.28 0.4K
14:16 11.28 11.29 11.28 11.29 0.9K
14:17 11.29 11.29 11.29 11.29 0.8K
14:18 11.26 11.26 11.22 11.22 4.9K
14:19 11.22 11.22 11.20 11.20 1.1K
14:20 11.26 11.26 11.20 11.20 1.1K
14:21 11.23 11.24 11.23 11.24 0.2K
14:22 11.24 11.24 11.24 11.24 2.8K
14:23 11.24 11.24 11.24 11.24 0.3K
14:24 11.24 11.24 11.24 11.24 0.0K
14:25 11.24 11.24 11.24 11.24 0.0K
14:26 11.25 11.25 11.24 11.24 0.3K
14:27 11.24 11.24 11.24 11.24 0.1K
14:28 11.21 11.21 11.18 11.19 1.4K
14:29 11.19 11.19 11.19 11.19 0.5K
14:30 11.19 11.19 11.19 11.19 0.0K
14:31 11.19 11.19 11.19 11.19 0.0K
14:32 11.20 11.24 11.20 11.24 3.5K
14:33 11.28 11.28 11.28 11.28 0.6K
14:34 11.28 11.28 11.28 11.28 0.0K
14:35 11.28 11.28 11.28 11.28 1.0K
14:36 11.28 11.28 11.28 11.28 0.5K
14:37 11.26 11.26 11.26 11.26 1.7K
14:38 11.26 11.26 11.26 11.26 0.0K
14:39 11.26 11.27 11.25 11.25 1.4K
14:40 11.25 11.25 11.25 11.25 0.0K
14:41 11.25 11.25 11.25 11.25 0.0K
14:42 11.25 11.25 11.25 11.25 0.2K
14:43 11.25 11.25 11.25 11.25 0.0K
14:44 11.25 11.25 11.24 11.24 0.3K
14:45 11.24 11.24 11.24 11.24 0.3K
14:46 11.25 11.25 11.25 11.25 0.9K
14:47 11.25 11.25 11.25 11.25 0.0K
14:48 11.22 11.22 11.20 11.20 1.4K
14:49 11.20 11.20 11.18 11.18 0.7K
14:50 11.18 11.18 11.18 11.18 0.0K
14:51 11.18 11.22 11.18 11.22 1.6K
14:52 11.18 11.18 11.18 11.18 0.8K
14:53 11.18 11.18 11.18 11.18 0.0K
14:54 11.18 11.20 11.18 11.20 1.8K
14:55 11.23 11.23 11.23 11.23 3.0K
14:56 11.24 11.24 11.24 11.24 1.5K
14:57 11.24 11.24 11.24 11.24 0.1K
14:58 11.24 11.25 11.24 11.24 2.8K
14:59 11.25 11.29 11.25 11.28 15.1K
15:00 11.28 11.29 11.28 11.29 2.0K
15:01 11.28 11.29 11.28 11.29 0.5K
15:02 11.29 11.29 11.29 11.29 0.6K
15:03 11.29 11.29 11.29 11.29 1.6K
15:04 11.30 11.30 11.30 11.30 0.3K
15:05 11.30 11.30 11.30 11.30 0.1K
15:06 11.30 11.31 11.30 11.31 19.5K
15:07 11.34 11.34 11.33 11.33 5.8K
15:08 11.33 11.33 11.33 11.33 1.7K
15:09 11.33 11.34 11.32 11.34 11.4K
15:10 11.32 11.32 11.32 11.32 0.2K
15:11 11.34 11.34 11.33 11.33 3.8K
15:12 11.34 11.34 11.33 11.33 3.7K
15:13 11.33 11.34 11.33 11.34 0.3K
15:14 11.34 11.34 11.34 11.34 0.5K
15:15 11.33 11.33 11.32 11.33 1.1K
15:16 11.33 11.33 11.32 11.32 0.4K
15:17 11.32 11.32 11.32 11.32 0.2K
15:18 11.28 11.28 11.23 11.25 1.4K
15:19 11.25 11.27 11.25 11.27 0.2K
15:20 11.27 11.27 11.27 11.27 0.2K
15:21 11.27 11.27 11.27 11.27 0.1K
15:22 11.27 11.27 11.27 11.27 0.1K
15:23 11.27 11.27 11.27 11.27 0.0K
15:24 11.25 11.26 11.25 11.26 1.2K
15:25 11.26 11.26 11.26 11.26 0.0K
15:26 11.26 11.26 11.26 11.26 0.0K
15:27 11.26 11.26 11.26 11.26 0.2K
15:28 11.26 11.27 11.23 11.27 1.1K
15:29 11.27 11.27 11.27 11.27 0.0K
15:30 11.27 11.27 11.27 11.27 0.1K
15:31 11.29 11.29 11.29 11.29 0.6K
15:32 11.29 11.29 11.29 11.29 0.2K
15:33 11.27 11.27 11.27 11.27 0.1K
15:34 11.25 11.25 11.25 11.25 0.7K
15:35 11.27 11.28 11.27 11.28 1.1K
15:36 11.28 11.29 11.28 11.29 0.6K
15:37 11.29 11.29 11.29 11.29 0.6K
15:38 11.36 11.37 11.36 11.36 2.5K
15:39 11.35 11.37 11.35 11.37 6.1K
15:40 11.37 11.37 11.37 11.37 24.3K
15:41 11.35 11.43 11.35 11.43 5.8K
15:42 11.39 11.44 11.39 11.44 5.6K
15:43 11.41 11.41 11.41 11.41 1.8K
15:44 11.40 11.40 11.40 11.40 2.8K
15:45 11.40 11.42 11.40 11.41 2.3K
15:46 11.40 11.42 11.40 11.42 3.2K
15:47 11.42 11.42 11.36 11.36 4.6K
15:48 11.38 11.38 11.38 11.38 0.4K
15:49 11.39 11.39 11.39 11.39 1.1K
15:50 11.39 11.39 11.39 11.39 0.2K
15:51 11.37 11.37 11.37 11.37 1.3K
15:52 11.37 11.40 11.37 11.40 1.2K
15:53 11.40 11.40 11.32 11.32 5.0K
15:54 11.31 11.33 11.26 11.26 4.6K
15:55 11.29 11.32 11.29 11.29 2.9K
15:56 11.29 11.34 11.28 11.34 3.6K
15:57 11.34 11.34 11.28 11.30 3.7K
15:58 11.29 11.31 11.28 11.31 6.6K
15:59 11.28 11.30 11.27 11.27 1.5K
16:00 11.27 11.86 11.25 11.29 21.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available