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 8.87 8.87 8.87 8.87 6.6K
09:31 8.86 8.86 8.86 8.86 0.1K
09:32 8.86 8.86 8.86 8.86 0.4K
09:33 8.87 8.87 8.87 8.87 3.2K
09:34 8.88 8.88 8.85 8.87 2.9K
09:35 8.87 8.87 8.87 8.87 1.2K
09:36 8.87 8.87 8.87 8.87 0.8K
09:37 9.00 9.00 9.00 9.00 4.4K
09:38 8.94 8.94 8.94 8.94 1.0K
09:40 8.95 8.99 8.95 8.99 0.3K
09:41 8.94 9.02 8.94 8.95 1.2K
09:44 8.98 8.98 8.98 8.98 0.6K
09:48 8.95 8.95 8.95 8.95 0.3K
09:49 8.98 8.98 8.98 8.98 0.5K
09:54 8.91 8.91 8.91 8.91 0.3K
09:56 8.94 8.94 8.94 8.94 0.2K
09:57 8.90 8.90 8.90 8.90 0.7K
09:58 8.92 8.92 8.90 8.90 0.8K
10:00 8.90 8.90 8.90 8.90 0.1K
10:01 8.93 8.93 8.93 8.93 0.7K
10:02 8.95 8.95 8.95 8.95 1.0K
10:07 8.93 8.93 8.93 8.93 0.2K
10:08 8.93 8.93 8.93 8.93 0.2K
10:10 8.98 8.98 8.98 8.98 0.6K
10:12 8.97 8.97 8.97 8.97 0.6K
10:13 8.97 8.97 8.97 8.97 1.1K
10:14 8.98 8.98 8.98 8.98 0.7K
10:16 9.02 9.02 9.00 9.00 2.5K
10:17 9.00 9.00 9.00 9.00 0.1K
10:18 9.03 9.05 9.03 9.05 1.6K
10:19 9.08 9.08 9.07 9.07 3.8K
10:20 9.08 9.08 9.08 9.08 0.6K
10:21 9.08 9.11 9.08 9.11 0.7K
10:22 9.11 9.11 9.08 9.10 12.2K
10:23 9.12 9.12 9.11 9.11 3.2K
10:24 9.12 9.13 9.12 9.13 1.6K
10:25 9.13 9.13 9.13 9.13 0.4K
10:26 9.13 9.13 9.13 9.13 1.7K
10:27 9.15 9.23 9.15 9.23 12.9K
10:28 9.26 9.26 9.26 9.26 0.9K
10:29 9.20 9.27 9.19 9.27 10.4K
10:30 9.28 9.28 9.21 9.21 6.3K
10:31 9.22 9.23 9.22 9.23 2.0K
10:32 9.20 9.22 9.19 9.19 5.2K
10:34 9.22 9.22 9.22 9.22 0.8K
10:35 9.22 9.24 9.22 9.24 0.9K
10:36 9.22 9.22 9.22 9.22 0.1K
10:37 9.21 9.26 9.21 9.26 2.2K
10:38 9.28 9.33 9.28 9.33 1.8K
10:39 9.32 9.35 9.32 9.34 2.3K
10:40 9.34 9.34 9.30 9.30 0.5K
10:41 9.28 9.28 9.28 9.28 2.7K
10:42 9.25 9.25 9.24 9.25 2.9K
10:43 9.22 9.22 9.21 9.21 1.7K
10:45 9.21 9.21 9.21 9.21 0.4K
10:46 9.23 9.23 9.23 9.23 1.6K
10:47 9.23 9.23 9.22 9.22 0.5K
10:48 9.23 9.23 9.21 9.23 0.7K
10:49 9.23 9.23 9.22 9.23 0.7K
10:50 9.20 9.20 9.18 9.18 5.8K
10:52 9.17 9.17 9.16 9.16 1.3K
10:55 9.16 9.16 9.16 9.16 0.3K
10:56 9.16 9.16 9.16 9.16 0.2K
10:57 9.16 9.20 9.16 9.20 2.7K
10:58 9.19 9.19 9.18 9.18 0.4K
10:59 9.20 9.21 9.20 9.20 0.5K
11:00 9.21 9.21 9.20 9.20 0.6K
11:01 9.20 9.20 9.20 9.20 0.1K
11:02 9.14 9.17 9.14 9.17 4.6K
11:03 9.11 9.12 9.10 9.10 2.3K
11:04 9.09 9.09 9.09 9.09 0.5K
11:05 9.09 9.09 9.05 9.05 9.0K
11:06 9.05 9.09 9.05 9.05 0.4K
11:07 9.05 9.05 9.05 9.05 0.3K
11:09 9.05 9.05 9.05 9.05 0.4K
11:10 9.08 9.08 9.08 9.08 1.8K
11:13 9.09 9.09 9.07 9.08 0.8K
11:14 9.08 9.09 9.08 9.08 1.2K
11:16 9.08 9.09 9.06 9.06 0.7K
11:17 9.08 9.09 9.08 9.08 0.8K
11:18 9.08 9.08 9.06 9.06 1.7K
11:19 9.06 9.06 9.06 9.06 1.2K
11:21 9.06 9.06 9.06 9.06 0.1K
11:23 9.05 9.05 9.05 9.05 0.1K
11:24 9.05 9.05 9.05 9.05 0.5K
11:27 9.05 9.05 9.05 9.05 0.5K
11:29 9.06 9.06 9.06 9.06 0.1K
11:30 9.05 9.07 9.05 9.06 0.6K
11:31 9.04 9.05 9.02 9.02 3.3K
11:32 9.02 9.02 9.01 9.02 2.6K
11:33 9.00 9.00 9.00 9.00 0.5K
11:34 9.00 9.00 9.00 9.00 0.3K
11:35 9.02 9.02 9.01 9.01 3.3K
11:36 9.03 9.03 9.03 9.03 0.1K
11:38 9.03 9.04 9.03 9.04 0.4K
11:40 9.04 9.04 9.02 9.02 0.4K
11:41 9.04 9.04 9.04 9.04 0.2K
11:42 9.04 9.04 9.04 9.04 1.5K
11:44 9.05 9.05 9.05 9.05 0.4K
11:47 9.04 9.04 9.04 9.04 0.1K
11:48 9.04 9.05 9.03 9.05 1.8K
11:49 9.03 9.04 9.03 9.04 1.7K
11:50 9.06 9.06 9.04 9.04 3.5K
11:52 9.04 9.04 9.03 9.03 0.3K
11:57 9.04 9.04 9.04 9.04 0.7K
12:00 9.05 9.10 9.05 9.06 2.5K
12:01 9.03 9.03 9.03 9.03 0.8K
12:02 9.15 9.15 9.02 9.02 0.8K
12:04 9.06 9.06 9.06 9.06 0.5K
12:06 9.06 9.06 9.06 9.06 0.1K
12:07 9.01 9.01 9.00 9.00 1.4K
12:08 9.00 9.00 9.00 9.00 0.2K
12:09 9.00 9.00 9.00 9.00 0.3K
12:12 9.03 9.03 9.03 9.03 0.3K
12:13 9.03 9.03 9.03 9.03 0.1K
12:15 9.04 9.04 9.03 9.03 0.2K
12:16 9.03 9.03 9.03 9.03 0.1K
12:17 9.03 9.03 9.03 9.03 0.5K
12:18 9.03 9.03 9.03 9.03 0.2K
12:20 9.04 9.04 9.03 9.03 0.5K
12:21 9.03 9.05 9.03 9.05 1.7K
12:22 9.05 9.05 9.05 9.05 0.2K
12:28 9.03 9.03 9.01 9.02 6.4K
12:30 9.01 9.01 9.01 9.01 0.8K
12:34 9.00 9.00 9.00 9.00 0.3K
12:35 8.98 8.99 8.98 8.99 0.4K
12:36 8.99 9.00 8.99 9.00 0.6K
12:37 9.00 9.00 9.00 9.00 0.2K
12:40 9.00 9.00 9.00 9.00 0.4K
12:41 9.00 9.00 9.00 9.00 1.2K
12:42 9.00 9.00 9.00 9.00 0.3K
12:43 9.00 9.00 9.00 9.00 0.1K
12:44 9.01 9.02 9.01 9.02 0.5K
12:46 9.01 9.01 9.00 9.00 0.5K
12:49 9.00 9.00 9.00 9.00 0.9K
12:50 9.02 9.02 9.02 9.02 0.6K
12:52 9.02 9.02 9.02 9.02 0.3K
12:53 9.02 9.02 9.02 9.02 0.2K
12:55 9.02 9.02 9.02 9.02 0.1K
12:56 9.02 9.02 9.02 9.02 0.3K
12:58 9.02 9.02 9.00 9.00 0.6K
12:59 9.00 9.00 9.00 9.00 1.0K
13:00 9.00 9.02 9.00 9.02 0.7K
13:01 9.02 9.02 9.02 9.02 0.1K
13:03 9.03 9.03 9.03 9.03 0.2K
13:09 8.98 8.98 8.97 8.97 4.2K
13:11 8.98 8.98 8.98 8.98 0.5K
13:12 8.98 8.99 8.98 8.99 0.5K
13:14 8.98 8.98 8.98 8.98 0.4K
13:15 8.97 8.97 8.97 8.97 1.0K
13:17 8.97 8.97 8.97 8.97 0.1K
13:18 8.95 8.95 8.95 8.95 0.3K
13:19 8.93 8.94 8.93 8.94 0.3K
13:20 8.95 8.95 8.95 8.95 0.2K
13:21 8.94 8.94 8.94 8.94 0.1K
13:22 8.96 8.96 8.96 8.96 0.7K
13:25 8.98 8.98 8.97 8.97 0.9K
13:26 8.98 8.98 8.98 8.98 0.4K
13:28 8.97 8.97 8.97 8.97 0.1K
13:29 8.97 8.97 8.97 8.97 0.2K
13:30 8.97 8.97 8.97 8.97 0.3K
13:31 8.96 8.96 8.96 8.96 0.1K
13:33 8.96 8.96 8.96 8.96 1.0K
13:34 8.96 8.96 8.96 8.96 1.4K
13:40 8.95 8.95 8.95 8.95 5.1K
13:41 8.95 8.95 8.93 8.93 2.0K
13:42 8.93 8.93 8.93 8.93 0.5K
13:43 8.99 8.99 8.99 8.99 2.7K
13:47 8.99 8.99 8.99 8.99 4.7K
13:48 9.00 9.00 9.00 9.00 1.9K
13:49 9.01 9.01 9.01 9.01 3.1K
13:50 9.02 9.03 9.02 9.03 1.4K
13:51 9.02 9.06 9.02 9.04 2.7K
13:52 9.03 9.03 9.03 9.03 2.2K
13:53 9.03 9.03 9.03 9.03 1.8K
13:54 9.03 9.03 9.03 9.03 0.1K
13:55 9.05 9.06 9.05 9.06 6.4K
13:56 9.03 9.03 9.03 9.03 0.3K
13:57 9.05 9.05 9.05 9.05 1.4K
13:58 9.05 9.05 9.05 9.05 0.7K
13:59 9.05 9.05 9.05 9.05 0.1K
14:00 9.06 9.07 9.06 9.07 0.7K
14:01 9.05 9.05 9.05 9.05 0.6K
14:02 9.06 9.06 9.06 9.06 0.2K
14:03 9.09 9.11 9.09 9.11 0.5K
14:04 9.09 9.09 9.09 9.09 0.5K
14:06 9.11 9.11 9.11 9.11 0.2K
14:07 9.11 9.11 9.11 9.11 2.0K
14:08 9.11 9.11 9.11 9.11 0.4K
14:09 9.12 9.19 9.12 9.19 10.4K
14:10 9.18 9.19 9.16 9.18 6.2K
14:11 9.20 9.21 9.20 9.21 3.1K
14:12 9.19 9.19 9.16 9.16 6.0K
14:13 9.13 9.16 9.13 9.16 0.7K
14:14 9.18 9.18 9.18 9.18 1.2K
14:15 9.16 9.16 9.16 9.16 0.6K
14:17 9.17 9.17 9.16 9.16 0.3K
14:18 9.16 9.16 9.16 9.16 0.7K
14:19 9.18 9.18 9.18 9.18 0.8K
14:20 9.18 9.18 9.15 9.15 3.0K
14:21 9.14 9.14 9.14 9.14 0.3K
14:22 9.15 9.15 9.15 9.15 2.5K
14:24 9.14 9.15 9.14 9.15 0.5K
14:25 9.15 9.15 9.15 9.15 0.2K
14:26 9.15 9.15 9.15 9.15 0.3K
14:27 9.15 9.15 9.15 9.15 0.3K
14:28 9.16 9.16 9.16 9.16 0.3K
14:30 9.16 9.16 9.15 9.15 1.7K
14:31 9.14 9.14 9.14 9.14 0.5K
14:32 9.13 9.13 9.12 9.12 1.5K
14:34 9.11 9.11 9.11 9.11 0.4K
14:35 9.11 9.11 9.09 9.09 1.2K
14:36 9.12 9.12 9.12 9.12 2.4K
14:38 9.11 9.11 9.11 9.11 0.3K
14:39 9.11 9.11 9.10 9.10 0.3K
14:40 9.10 9.10 9.09 9.09 0.7K
14:41 9.09 9.09 9.09 9.09 0.4K
14:42 9.09 9.09 9.07 9.07 1.0K
14:43 9.08 9.08 9.07 9.07 1.2K
14:44 9.07 9.07 9.07 9.07 3.2K
14:46 9.02 9.03 9.02 9.03 0.4K
14:47 9.02 9.03 9.02 9.03 0.9K
14:48 9.04 9.08 9.04 9.08 2.8K
14:49 9.07 9.08 9.07 9.08 0.9K
14:50 9.09 9.09 9.09 9.09 0.5K
14:51 9.09 9.09 9.06 9.06 5.7K
14:53 9.03 9.03 9.02 9.02 0.4K
14:54 9.03 9.03 9.03 9.03 0.7K
14:55 9.06 9.08 9.06 9.08 3.2K
14:56 9.08 9.09 9.08 9.09 1.2K
14:57 9.10 9.10 9.09 9.10 3.1K
14:58 9.10 9.11 9.10 9.11 0.7K
14:59 9.10 9.11 9.10 9.11 0.9K
15:00 9.13 9.18 9.12 9.12 2.6K
15:01 9.12 9.12 9.09 9.09 1.8K
15:02 9.12 9.13 9.12 9.13 0.7K
15:03 9.10 9.10 9.09 9.09 3.7K
15:04 9.09 9.09 9.09 9.09 2.0K
15:05 9.09 9.10 9.09 9.10 0.8K
15:06 9.09 9.10 9.09 9.10 0.7K
15:07 9.10 9.12 9.10 9.10 1.4K
15:08 9.10 9.18 9.10 9.18 23.1K
15:09 9.17 9.18 9.16 9.17 7.3K
15:10 9.19 9.19 9.18 9.18 4.7K
15:11 9.16 9.16 9.15 9.15 1.0K
15:13 9.13 9.15 9.13 9.15 12.6K
15:15 9.14 9.14 9.14 9.14 0.3K
15:16 9.14 9.15 9.14 9.15 1.2K
15:17 9.17 9.17 9.17 9.17 0.7K
15:18 9.15 9.15 9.15 9.15 1.1K
15:21 9.15 9.15 9.15 9.15 0.6K
15:23 9.15 9.16 9.15 9.16 6.2K
15:25 9.16 9.16 9.16 9.16 0.2K
15:26 9.16 9.16 9.16 9.16 9.3K
15:27 9.15 9.15 9.14 9.15 2.7K
15:29 9.15 9.15 9.14 9.14 3.2K
15:30 9.13 9.13 9.13 9.13 0.8K
15:31 9.12 9.12 9.12 9.12 3.0K
15:32 9.11 9.11 9.11 9.11 0.4K
15:33 9.12 9.12 9.12 9.12 0.1K
15:34 9.11 9.11 9.11 9.11 0.6K
15:35 9.10 9.12 9.10 9.12 1.6K
15:36 9.12 9.12 9.12 9.12 0.9K
15:37 9.13 9.13 9.09 9.09 3.7K
15:38 9.08 9.08 9.08 9.08 0.6K
15:39 9.09 9.10 9.07 9.07 0.8K
15:40 9.10 9.10 9.09 9.10 0.6K
15:41 9.10 9.10 9.10 9.10 1.5K
15:42 9.13 9.13 9.13 9.13 1.4K
15:43 9.11 9.13 9.11 9.11 3.1K
15:44 9.11 9.11 9.11 9.11 0.3K
15:45 9.11 9.12 9.11 9.11 0.8K
15:46 9.11 9.12 9.11 9.12 0.6K
15:47 9.11 9.11 9.11 9.11 0.7K
15:48 9.11 9.12 9.11 9.12 1.2K
15:49 9.12 9.14 9.12 9.14 5.7K
15:50 9.13 9.13 9.13 9.13 2.1K
15:51 9.13 9.14 9.13 9.14 2.4K
15:52 9.14 9.14 9.14 9.14 1.4K
15:53 9.15 9.15 9.14 9.15 0.8K
15:54 9.15 9.15 9.13 9.14 6.7K
15:55 9.16 9.17 9.16 9.17 13.1K
15:56 9.13 9.14 9.13 9.14 5.3K
15:57 9.14 9.14 9.14 9.14 2.1K
15:58 9.14 9.14 9.14 9.14 4.8K
15:59 9.14 9.17 9.13 9.14 21.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available