Cresud SACIF

CRESY
🏛️ usa →
9.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.64 8.72 8.64 8.72 2.1K
09:31 8.65 8.65 8.65 8.65 0.7K
09:33 8.80 8.80 8.80 8.80 1.9K
09:34 8.80 8.86 8.80 8.86 1.1K
09:35 8.86 8.86 8.86 8.86 0.5K
09:36 8.86 8.86 8.86 8.86 0.5K
09:37 8.87 8.89 8.86 8.86 1.6K
09:38 8.85 8.86 8.85 8.86 1.7K
09:39 8.86 8.86 8.86 8.86 0.3K
09:40 8.86 8.86 8.83 8.83 1.1K
09:41 8.79 8.79 8.79 8.79 0.9K
09:45 8.86 8.86 8.85 8.85 0.5K
09:49 8.81 8.81 8.73 8.73 1.1K
09:50 8.80 8.80 8.80 8.80 0.8K
09:51 8.73 8.73 8.65 8.67 1.3K
09:52 8.67 8.75 8.67 8.75 7.2K
09:53 8.75 8.87 8.75 8.87 1.4K
09:54 8.79 8.79 8.79 8.79 0.1K
09:55 8.79 8.85 8.79 8.85 0.5K
09:56 8.83 8.83 8.79 8.79 1.7K
09:57 8.79 8.79 8.79 8.79 0.7K
09:58 8.79 8.79 8.77 8.77 3.0K
09:59 8.79 8.79 8.76 8.76 0.7K
10:00 8.76 8.76 8.76 8.76 0.3K
10:02 8.76 8.76 8.76 8.76 0.5K
10:03 8.71 8.71 8.71 8.71 0.6K
10:05 8.76 8.86 8.76 8.86 0.4K
10:07 8.74 8.74 8.74 8.74 0.5K
10:08 8.72 8.72 8.72 8.72 0.1K
10:09 8.78 8.78 8.78 8.78 0.5K
10:10 8.72 8.72 8.72 8.72 0.2K
10:11 8.71 8.71 8.69 8.69 0.7K
10:12 8.69 8.77 8.69 8.77 4.6K
10:13 8.79 8.79 8.79 8.79 1.1K
10:14 8.72 8.72 8.72 8.72 0.5K
10:15 8.75 8.75 8.75 8.75 0.1K
10:16 8.73 8.73 8.73 8.73 0.4K
10:17 8.77 8.77 8.77 8.77 0.1K
10:18 8.77 8.77 8.77 8.77 0.2K
10:19 8.77 8.77 8.72 8.72 0.5K
10:20 8.72 8.72 8.72 8.72 1.5K
10:21 8.73 8.75 8.72 8.73 2.9K
10:22 8.73 8.74 8.73 8.74 0.5K
10:23 8.77 8.77 8.71 8.71 0.2K
10:24 8.71 8.71 8.71 8.71 0.4K
10:25 8.77 8.77 8.73 8.73 0.3K
10:26 8.77 8.77 8.77 8.77 0.5K
10:29 8.75 8.75 8.74 8.74 1.5K
10:30 8.75 8.75 8.75 8.75 0.2K
10:31 8.71 8.71 8.71 8.71 4.5K
10:32 8.69 8.69 8.69 8.69 0.1K
10:33 8.70 8.72 8.70 8.72 1.1K
10:34 8.71 8.71 8.71 8.71 0.2K
10:35 8.71 8.71 8.71 8.71 1.1K
10:39 8.70 8.70 8.70 8.70 0.2K
10:40 8.70 8.70 8.70 8.70 0.2K
10:42 8.71 8.71 8.71 8.71 0.5K
10:45 8.70 8.70 8.67 8.67 2.2K
10:46 8.66 8.66 8.66 8.66 3.3K
10:47 8.61 8.61 8.61 8.61 0.2K
10:48 8.62 8.62 8.60 8.60 0.3K
10:49 8.62 8.66 8.62 8.66 1.0K
10:52 8.68 8.68 8.68 8.68 0.3K
10:54 8.64 8.69 8.64 8.69 0.5K
10:55 8.66 8.66 8.66 8.66 0.2K
10:56 8.68 8.68 8.68 8.68 0.4K
10:57 8.69 8.71 8.69 8.71 3.1K
10:58 8.73 8.73 8.73 8.73 0.5K
10:59 8.73 8.75 8.73 8.75 0.9K
11:00 8.75 8.76 8.75 8.76 0.5K
11:01 8.76 8.77 8.76 8.76 0.7K
11:02 8.76 8.76 8.76 8.76 0.9K
11:03 8.76 8.76 8.76 8.76 0.9K
11:04 8.76 8.79 8.76 8.79 1.0K
11:05 8.79 8.79 8.78 8.78 6.0K
11:06 8.80 8.80 8.79 8.80 0.5K
11:07 8.79 8.79 8.79 8.79 0.5K
11:08 8.79 8.80 8.79 8.80 0.7K
11:09 8.77 8.78 8.76 8.76 12.3K
11:10 8.73 8.73 8.73 8.73 0.9K
11:12 8.73 8.73 8.73 8.73 0.4K
11:13 8.75 8.75 8.75 8.75 0.4K
11:14 8.74 8.74 8.73 8.73 0.9K
11:16 8.75 8.78 8.75 8.78 1.7K
11:19 8.79 8.79 8.76 8.76 1.8K
11:20 8.78 8.78 8.76 8.76 3.5K
11:21 8.78 8.78 8.78 8.78 0.4K
11:22 8.75 8.75 8.75 8.75 1.0K
11:23 8.77 8.77 8.77 8.77 0.2K
11:24 8.77 8.77 8.72 8.72 0.6K
11:25 8.75 8.75 8.75 8.75 0.1K
11:26 8.75 8.75 8.75 8.75 0.2K
11:30 8.75 8.75 8.75 8.75 0.6K
11:32 8.76 8.76 8.75 8.75 1.2K
11:34 8.70 8.70 8.70 8.70 0.5K
11:37 8.73 8.73 8.72 8.72 0.5K
11:38 8.71 8.71 8.68 8.68 2.9K
11:39 8.69 8.69 8.69 8.69 0.2K
11:41 8.67 8.70 8.67 8.70 0.7K
11:42 8.68 8.69 8.68 8.69 0.2K
11:43 8.67 8.67 8.67 8.67 0.3K
11:44 8.70 8.70 8.70 8.70 0.3K
11:46 8.69 8.69 8.69 8.69 0.2K
11:48 8.68 8.68 8.68 8.68 0.8K
11:49 8.69 8.69 8.68 8.68 0.6K
11:50 8.69 8.69 8.69 8.69 0.1K
11:51 8.70 8.70 8.70 8.70 1.2K
11:52 8.69 8.69 8.69 8.69 0.3K
11:53 8.69 8.69 8.69 8.69 1.1K
11:56 8.70 8.70 8.70 8.70 0.7K
11:58 8.66 8.66 8.66 8.66 0.2K
11:59 8.66 8.66 8.66 8.66 0.1K
12:01 8.66 8.66 8.66 8.66 0.2K
12:02 8.68 8.68 8.68 8.68 0.3K
12:03 8.69 8.69 8.69 8.69 0.2K
12:04 8.67 8.67 8.67 8.67 0.3K
12:05 8.68 8.68 8.68 8.68 0.3K
12:06 8.66 8.66 8.66 8.66 0.8K
12:10 8.65 8.65 8.65 8.65 0.2K
12:12 8.65 8.70 8.65 8.70 2.7K
12:13 8.71 8.71 8.71 8.71 1.8K
12:18 8.71 8.71 8.71 8.71 0.9K
12:21 8.72 8.72 8.72 8.72 0.3K
12:24 8.71 8.71 8.71 8.71 0.2K
12:25 8.72 8.72 8.72 8.72 0.2K
12:26 8.71 8.73 8.71 8.73 1.0K
12:28 8.75 8.75 8.75 8.75 0.3K
12:30 8.75 8.75 8.73 8.73 1.0K
12:31 8.74 8.74 8.72 8.72 6.0K
12:32 8.72 8.72 8.72 8.72 0.5K
12:34 8.75 8.76 8.75 8.76 2.7K
12:38 8.77 8.77 8.77 8.77 0.8K
12:39 8.76 8.76 8.76 8.76 0.3K
12:40 8.77 8.77 8.77 8.77 0.4K
12:41 8.75 8.76 8.69 8.73 13.8K
12:45 8.79 8.80 8.79 8.80 2.3K
12:47 8.79 8.79 8.79 8.79 0.1K
12:48 8.79 8.79 8.79 8.79 0.8K
12:49 8.80 8.80 8.79 8.79 0.2K
12:50 8.78 8.78 8.76 8.76 1.1K
12:51 8.78 8.78 8.76 8.76 0.3K
12:52 8.76 8.76 8.76 8.76 0.1K
12:53 8.76 8.76 8.76 8.76 0.3K
12:56 8.70 8.70 8.67 8.68 3.0K
12:57 8.70 8.70 8.67 8.67 1.4K
12:59 8.73 8.73 8.73 8.73 0.1K
13:00 8.71 8.71 8.71 8.71 0.5K
13:02 8.74 8.74 8.74 8.74 0.2K
13:03 8.73 8.73 8.73 8.73 0.1K
13:05 8.74 8.74 8.74 8.74 0.2K
13:06 8.72 8.72 8.72 8.72 0.1K
13:07 8.72 8.72 8.72 8.72 0.3K
13:08 8.74 8.74 8.73 8.73 0.8K
13:09 8.73 8.73 8.73 8.73 0.4K
13:12 8.75 8.75 8.75 8.75 0.6K
13:13 8.73 8.73 8.73 8.73 0.4K
13:14 8.75 8.76 8.75 8.76 0.4K
13:16 8.74 8.74 8.74 8.74 0.3K
13:19 8.75 8.75 8.75 8.75 0.4K
13:21 8.76 8.76 8.76 8.76 1.1K
13:22 8.77 8.77 8.77 8.77 0.1K
13:24 8.77 8.77 8.77 8.77 0.7K
13:25 8.77 8.77 8.75 8.75 1.1K
13:26 8.77 8.77 8.77 8.77 0.5K
13:27 8.77 8.78 8.77 8.78 2.6K
13:32 8.79 8.81 8.79 8.81 1.7K
13:33 8.81 8.81 8.81 8.81 0.1K
13:34 8.81 8.81 8.80 8.80 1.4K
13:35 8.77 8.77 8.77 8.77 3.3K
13:37 8.79 8.79 8.79 8.79 0.6K
13:38 8.79 8.79 8.77 8.79 0.9K
13:39 8.77 8.79 8.77 8.79 2.2K
13:41 8.82 8.82 8.82 8.82 0.5K
13:42 8.82 8.82 8.81 8.81 0.3K
13:43 8.81 8.81 8.77 8.77 2.8K
13:46 8.77 8.79 8.77 8.79 2.1K
13:47 8.81 8.81 8.81 8.81 0.2K
13:48 8.81 8.81 8.80 8.81 0.8K
13:49 8.81 8.82 8.81 8.82 0.3K
13:50 8.81 8.81 8.80 8.81 0.4K
13:52 8.80 8.80 8.80 8.80 0.2K
13:53 8.80 8.80 8.78 8.78 0.2K
13:55 8.80 8.80 8.80 8.80 0.1K
13:56 8.78 8.79 8.78 8.79 0.7K
13:57 8.76 8.79 8.73 8.79 1.3K
13:58 8.81 8.81 8.81 8.81 1.0K
14:00 8.79 8.79 8.79 8.79 1.3K
14:01 8.81 8.81 8.81 8.81 0.1K
14:02 8.77 8.77 8.77 8.77 2.1K
14:04 8.75 8.78 8.75 8.78 0.9K
14:05 8.78 8.78 8.78 8.78 0.4K
14:06 8.81 8.81 8.81 8.81 0.8K
14:07 8.81 8.81 8.81 8.81 0.7K
14:09 8.81 8.81 8.81 8.81 0.7K
14:11 8.81 8.81 8.81 8.81 0.1K
14:12 8.81 8.81 8.81 8.81 0.4K
14:13 8.81 8.81 8.81 8.81 0.3K
14:14 8.80 8.80 8.80 8.80 0.3K
14:15 8.81 8.82 8.81 8.82 0.8K
14:16 8.82 8.82 8.82 8.82 0.7K
14:17 8.82 8.82 8.82 8.82 0.1K
14:18 8.82 8.82 8.82 8.82 0.5K
14:21 8.82 8.82 8.82 8.82 1.9K
14:23 8.83 8.83 8.83 8.83 0.2K
14:24 8.82 8.82 8.82 8.82 0.8K
14:25 8.82 8.82 8.82 8.82 0.2K
14:26 8.82 8.82 8.82 8.82 0.2K
14:27 8.81 8.81 8.80 8.81 4.7K
14:28 8.78 8.82 8.78 8.82 6.5K
14:30 8.82 8.82 8.80 8.82 5.4K
14:31 8.83 8.83 8.83 8.83 0.8K
14:32 8.83 8.86 8.83 8.86 1.4K
14:33 8.86 8.86 8.86 8.86 1.3K
14:34 8.86 8.86 8.86 8.86 1.9K
14:35 8.86 8.86 8.86 8.86 0.3K
14:36 8.86 8.86 8.86 8.86 0.4K
14:37 8.86 8.86 8.86 8.86 0.5K
14:38 8.86 8.86 8.86 8.86 0.4K
14:39 8.83 8.84 8.83 8.84 1.6K
14:40 8.86 8.86 8.86 8.86 0.1K
14:41 8.86 8.86 8.86 8.86 0.6K
14:42 8.86 8.86 8.86 8.86 0.4K
14:44 8.86 8.86 8.86 8.86 0.4K
14:46 8.84 8.86 8.84 8.86 0.2K
14:47 8.84 8.84 8.84 8.84 0.2K
14:48 8.84 8.84 8.84 8.84 0.7K
14:49 8.85 8.86 8.85 8.86 0.6K
14:51 8.85 8.85 8.83 8.83 4.6K
14:53 8.82 8.84 8.82 8.82 3.0K
14:55 8.80 8.83 8.80 8.81 4.9K
14:56 8.81 8.81 8.81 8.81 2.8K
14:57 8.81 8.82 8.81 8.82 2.9K
14:58 8.82 8.84 8.82 8.84 3.6K
14:59 8.85 8.86 8.84 8.84 3.3K
15:00 8.85 8.85 8.81 8.81 3.5K
15:01 8.84 8.84 8.82 8.82 0.2K
15:02 8.85 8.85 8.82 8.82 0.6K
15:03 8.84 8.84 8.84 8.84 1.1K
15:06 8.84 8.84 8.84 8.84 1.5K
15:08 8.82 8.82 8.82 8.82 1.3K
15:11 8.82 8.82 8.82 8.82 0.2K
15:12 8.82 8.82 8.82 8.82 0.1K
15:13 8.82 8.82 8.82 8.82 0.7K
15:18 8.79 8.82 8.79 8.82 3.1K
15:19 8.82 8.82 8.82 8.82 0.1K
15:20 8.82 8.82 8.80 8.80 2.7K
15:21 8.82 8.82 8.82 8.82 0.2K
15:22 8.82 8.82 8.82 8.82 0.2K
15:23 8.82 8.82 8.82 8.82 0.4K
15:24 8.82 8.82 8.82 8.82 1.3K
15:26 8.82 8.82 8.82 8.82 0.6K
15:27 8.81 8.83 8.81 8.83 1.6K
15:28 8.83 8.83 8.83 8.83 0.2K
15:29 8.83 8.83 8.83 8.83 0.4K
15:31 8.83 8.83 8.83 8.83 1.0K
15:32 8.83 8.83 8.83 8.83 1.0K
15:33 8.83 8.83 8.83 8.83 0.1K
15:34 8.83 8.83 8.82 8.82 1.9K
15:35 8.81 8.81 8.81 8.81 0.4K
15:37 8.81 8.81 8.81 8.81 1.0K
15:38 8.80 8.81 8.80 8.81 3.7K
15:39 8.81 8.81 8.81 8.81 0.1K
15:40 8.80 8.81 8.80 8.80 1.1K
15:42 8.80 8.81 8.80 8.81 1.6K
15:43 8.82 8.82 8.81 8.82 2.6K
15:44 8.81 8.82 8.81 8.82 0.8K
15:45 8.82 8.82 8.82 8.82 0.6K
15:46 8.82 8.82 8.82 8.82 0.8K
15:47 8.83 8.85 8.83 8.85 8.1K
15:48 8.83 8.84 8.83 8.84 0.7K
15:49 8.84 8.84 8.84 8.84 3.4K
15:50 8.84 8.84 8.83 8.83 3.4K
15:51 8.83 8.83 8.82 8.82 7.9K
15:52 8.81 8.81 8.81 8.81 6.1K
15:53 8.81 8.81 8.79 8.79 3.6K
15:54 8.79 8.80 8.79 8.80 3.9K
15:55 8.80 8.81 8.80 8.81 1.4K
15:56 8.81 8.81 8.80 8.80 7.9K
15:57 8.78 8.80 8.78 8.80 5.1K
15:58 8.81 8.81 8.79 8.80 6.1K
15:59 8.80 8.81 8.79 8.81 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available