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 9.13 9.16 9.13 9.16 17.9K
09:31 9.25 9.25 9.25 9.25 0.9K
09:32 9.14 9.14 9.14 9.14 0.1K
09:33 9.15 9.15 9.15 9.15 0.1K
09:35 9.01 9.01 9.01 9.01 0.9K
09:42 9.05 9.05 9.05 9.05 0.3K
09:43 9.19 9.19 9.03 9.03 1.4K
09:44 9.02 9.03 9.02 9.03 1.0K
09:45 9.05 9.05 8.94 8.95 3.8K
09:46 8.95 8.95 8.90 8.90 0.7K
09:47 8.91 8.91 8.91 8.91 0.3K
09:48 8.97 8.97 8.95 8.95 1.5K
09:52 8.90 8.98 8.90 8.98 1.1K
09:53 8.95 8.95 8.95 8.95 0.1K
09:55 8.90 8.90 8.90 8.90 0.3K
09:56 8.89 9.04 8.89 9.04 0.2K
09:58 8.93 8.93 8.93 8.93 0.9K
10:01 8.96 8.96 8.93 8.93 2.0K
10:02 8.93 8.98 8.93 8.98 0.2K
10:03 9.00 9.03 9.00 9.03 1.3K
10:04 9.03 9.03 9.03 9.03 0.1K
10:05 9.03 9.03 9.03 9.03 0.5K
10:06 9.03 9.03 9.03 9.03 0.3K
10:07 9.03 9.03 9.01 9.01 1.4K
10:08 9.01 9.01 9.01 9.01 0.9K
10:14 9.00 9.00 9.00 9.00 0.5K
10:16 8.97 8.97 8.97 8.97 0.9K
10:17 8.93 8.97 8.93 8.97 1.4K
10:18 8.93 8.93 8.88 8.88 0.6K
10:20 8.93 8.93 8.93 8.93 1.7K
10:23 8.93 8.93 8.93 8.93 0.3K
10:24 8.93 8.94 8.93 8.93 0.5K
10:25 8.91 8.91 8.91 8.91 1.9K
10:26 8.93 8.93 8.91 8.91 0.8K
10:27 8.93 8.94 8.93 8.94 0.5K
10:28 8.91 8.91 8.91 8.91 0.3K
10:29 8.92 8.94 8.92 8.93 1.1K
10:30 8.95 8.95 8.95 8.95 2.0K
10:32 8.98 8.98 8.98 8.98 0.2K
10:34 8.97 8.98 8.97 8.97 0.3K
10:35 8.97 8.97 8.97 8.97 0.4K
10:36 8.98 8.98 8.98 8.98 1.1K
10:37 8.96 8.96 8.96 8.96 1.3K
10:39 9.00 9.00 9.00 9.00 1.4K
10:40 9.02 9.02 9.01 9.01 0.6K
10:41 9.00 9.00 9.00 9.00 1.1K
10:42 9.00 9.01 9.00 9.01 0.9K
10:43 8.96 8.96 8.96 8.96 0.9K
10:44 8.95 8.95 8.95 8.95 0.7K
10:47 8.95 8.98 8.94 8.94 2.2K
10:48 8.94 8.98 8.94 8.98 2.2K
10:49 8.99 8.99 8.99 8.99 5.7K
10:50 8.99 9.00 8.99 9.00 1.7K
10:51 9.00 9.02 9.00 9.02 2.3K
10:52 8.98 8.99 8.98 8.99 0.4K
10:53 9.00 9.00 9.00 9.00 0.9K
10:54 8.97 9.00 8.92 8.92 0.6K
10:55 9.00 9.02 9.00 9.02 2.9K
10:56 9.00 9.00 9.00 9.00 1.3K
10:57 8.96 8.96 8.95 8.95 0.7K
10:58 8.98 8.98 8.98 8.98 0.7K
10:59 9.00 9.00 8.98 8.98 10.4K
11:00 8.98 9.00 8.98 8.99 1.0K
11:01 9.00 9.00 8.99 8.99 4.1K
11:02 8.91 8.91 8.90 8.90 0.9K
11:08 8.95 8.95 8.95 8.95 0.7K
11:09 8.97 8.97 8.97 8.97 8.0K
11:10 8.98 8.98 8.96 8.96 5.1K
11:11 8.99 8.99 8.99 8.99 0.2K
11:12 8.94 8.98 8.94 8.98 0.3K
11:13 8.97 8.97 8.97 8.97 0.2K
11:14 8.97 8.97 8.97 8.97 1.0K
11:15 8.93 8.97 8.93 8.95 1.6K
11:16 8.95 8.97 8.95 8.97 2.8K
11:17 8.96 8.96 8.96 8.96 0.5K
11:18 8.96 8.98 8.96 8.97 1.3K
11:19 8.97 8.98 8.96 8.96 2.3K
11:20 8.96 8.96 8.96 8.96 0.2K
11:21 8.88 8.88 8.88 8.88 0.2K
11:22 8.95 8.95 8.91 8.91 0.2K
11:24 8.90 8.90 8.90 8.90 0.2K
11:26 8.91 8.92 8.88 8.88 8.1K
11:27 8.89 8.90 8.89 8.90 1.3K
11:29 8.89 8.90 8.89 8.90 8.8K
11:31 8.89 8.89 8.89 8.89 0.3K
11:32 8.90 8.90 8.89 8.89 0.4K
11:33 8.87 8.87 8.87 8.87 1.6K
11:34 8.88 8.88 8.88 8.88 0.3K
11:36 8.88 8.88 8.88 8.88 0.7K
11:37 8.91 8.91 8.89 8.89 4.7K
11:38 8.90 8.90 8.90 8.90 1.2K
11:39 8.93 8.93 8.91 8.91 0.4K
11:40 8.91 8.91 8.89 8.89 5.5K
11:41 8.89 8.89 8.87 8.87 3.9K
11:42 8.86 8.86 8.84 8.84 0.4K
11:43 8.86 8.86 8.86 8.86 0.4K
11:45 8.86 8.86 8.82 8.82 3.2K
11:46 8.84 8.84 8.84 8.84 0.1K
11:47 8.84 8.84 8.84 8.84 0.2K
11:48 8.84 8.84 8.84 8.84 2.3K
11:49 8.84 8.86 8.84 8.86 4.4K
11:50 8.84 8.85 8.84 8.85 0.7K
11:51 8.84 8.84 8.84 8.84 4.7K
11:53 8.83 8.84 8.83 8.84 2.6K
11:54 8.84 8.84 8.84 8.84 0.3K
11:55 8.84 8.84 8.84 8.84 0.3K
11:56 8.85 8.85 8.85 8.85 0.6K
11:57 8.84 8.85 8.83 8.84 1.7K
11:58 8.83 8.85 8.83 8.85 1.0K
11:59 8.86 8.86 8.86 8.86 0.3K
12:00 8.85 8.86 8.85 8.86 2.2K
12:01 8.86 8.86 8.86 8.86 0.3K
12:02 8.86 8.86 8.86 8.86 0.7K
12:04 8.86 8.87 8.86 8.87 1.9K
12:05 8.90 8.90 8.89 8.89 1.5K
12:06 8.89 8.89 8.87 8.87 5.7K
12:07 8.83 8.83 8.83 8.83 0.6K
12:09 8.85 8.85 8.85 8.85 0.5K
12:10 8.85 8.85 8.85 8.85 1.0K
12:11 8.85 8.85 8.85 8.85 0.4K
12:12 8.85 8.85 8.85 8.85 0.7K
12:13 8.85 8.85 8.84 8.84 4.0K
12:14 8.84 8.84 8.84 8.84 0.4K
12:15 8.84 8.84 8.84 8.84 0.1K
12:16 8.83 8.83 8.83 8.83 0.5K
12:17 8.84 8.84 8.84 8.84 0.5K
12:18 8.84 8.84 8.84 8.84 0.7K
12:20 8.84 8.86 8.84 8.86 0.8K
12:21 8.85 8.85 8.85 8.85 0.8K
12:24 8.85 8.85 8.85 8.85 0.9K
12:25 8.86 8.86 8.86 8.86 0.2K
12:27 8.85 8.85 8.85 8.85 0.7K
12:28 8.86 8.86 8.85 8.85 3.8K
12:29 8.85 8.85 8.85 8.85 0.2K
12:30 8.84 8.84 8.84 8.84 0.4K
12:31 8.85 8.85 8.85 8.85 0.3K
12:32 8.85 8.85 8.84 8.85 1.5K
12:34 8.87 8.88 8.86 8.86 1.7K
12:35 8.87 8.87 8.87 8.87 0.5K
12:36 8.85 8.85 8.85 8.85 0.1K
12:37 8.86 8.86 8.85 8.85 0.9K
12:38 8.85 8.85 8.85 8.85 0.5K
12:39 8.85 8.85 8.85 8.85 0.3K
12:40 8.85 8.85 8.85 8.85 0.1K
12:41 8.86 8.86 8.86 8.86 0.5K
12:42 8.84 8.86 8.84 8.86 0.7K
12:43 8.86 8.86 8.86 8.86 0.9K
12:44 8.87 8.87 8.86 8.87 3.1K
12:45 8.87 8.87 8.87 8.87 0.8K
12:46 8.87 8.87 8.87 8.87 0.6K
12:47 8.88 8.88 8.88 8.88 0.5K
12:48 8.88 8.88 8.88 8.88 0.2K
12:49 8.88 8.89 8.87 8.89 0.9K
12:50 8.88 8.88 8.87 8.88 0.6K
12:51 8.88 8.88 8.87 8.87 1.6K
12:52 8.86 8.86 8.86 8.86 0.4K
12:53 8.87 8.87 8.84 8.87 1.0K
12:54 8.87 8.87 8.86 8.86 0.4K
12:55 8.86 8.86 8.86 8.86 0.2K
12:57 8.85 8.86 8.85 8.86 0.6K
12:58 8.85 8.87 8.85 8.87 0.9K
12:59 8.87 8.87 8.84 8.84 2.0K
13:00 8.84 8.85 8.84 8.85 1.0K
13:01 8.84 8.84 8.84 8.84 1.0K
13:02 8.84 8.85 8.84 8.85 0.5K
13:03 8.84 8.84 8.82 8.82 3.2K
13:04 8.82 8.82 8.82 8.82 0.6K
13:05 8.82 8.82 8.82 8.82 0.2K
13:06 8.82 8.82 8.80 8.80 0.5K
13:07 8.82 8.82 8.82 8.82 0.5K
13:08 8.84 8.84 8.78 8.78 1.8K
13:10 8.78 8.78 8.78 8.78 0.1K
13:11 8.78 8.78 8.78 8.78 0.3K
13:12 8.79 8.83 8.79 8.83 1.9K
13:13 8.83 8.83 8.83 8.83 0.2K
13:14 8.84 8.84 8.83 8.83 0.7K
13:16 8.83 8.83 8.83 8.83 0.6K
13:18 8.83 8.83 8.83 8.83 0.5K
13:19 8.83 8.85 8.81 8.83 1.9K
13:20 8.83 8.83 8.83 8.83 0.8K
13:21 8.83 8.83 8.83 8.83 0.2K
13:22 8.83 8.83 8.83 8.83 0.6K
13:23 8.83 8.83 8.83 8.83 0.4K
13:24 8.83 8.85 8.83 8.83 0.7K
13:25 8.83 8.83 8.83 8.83 0.1K
13:26 8.83 8.83 8.81 8.82 1.7K
13:27 8.83 8.83 8.83 8.83 0.2K
13:28 8.83 8.83 8.83 8.83 0.4K
13:29 8.83 8.83 8.80 8.80 2.0K
13:31 8.82 8.82 8.82 8.82 0.5K
13:32 8.82 8.82 8.82 8.82 0.3K
13:34 8.82 8.82 8.82 8.82 0.4K
13:35 8.82 8.82 8.79 8.79 0.2K
13:36 8.78 8.79 8.78 8.79 5.7K
13:37 8.80 8.80 8.79 8.79 0.4K
13:38 8.79 8.79 8.79 8.79 0.6K
13:39 8.80 8.80 8.80 8.80 1.2K
13:41 8.80 8.80 8.80 8.80 0.1K
13:42 8.78 8.81 8.78 8.81 3.8K
13:43 8.79 8.79 8.79 8.79 1.7K
13:44 8.81 8.81 8.81 8.81 0.2K
13:45 8.78 8.78 8.78 8.78 0.4K
13:46 8.80 8.81 8.80 8.81 1.8K
13:47 8.81 8.81 8.81 8.81 1.7K
13:48 8.81 8.81 8.81 8.81 0.4K
13:49 8.81 8.81 8.79 8.79 0.6K
13:51 8.80 8.80 8.80 8.80 1.1K
13:52 8.79 8.79 8.79 8.79 0.2K
13:53 8.79 8.81 8.79 8.81 1.0K
13:55 8.80 8.80 8.80 8.80 0.3K
13:56 8.80 8.80 8.80 8.80 0.5K
13:57 8.80 8.82 8.80 8.82 4.5K
13:58 8.77 8.80 8.77 8.80 0.4K
13:59 8.80 8.83 8.80 8.83 6.8K
14:00 8.82 8.82 8.82 8.82 0.7K
14:01 8.85 8.85 8.85 8.85 0.8K
14:02 8.82 8.82 8.82 8.82 0.6K
14:03 8.82 8.82 8.82 8.82 0.3K
14:04 8.82 8.82 8.82 8.82 0.9K
14:05 8.82 8.82 8.82 8.82 0.3K
14:06 8.82 8.82 8.82 8.82 0.3K
14:07 8.82 8.82 8.82 8.82 0.1K
14:08 8.82 8.82 8.82 8.82 0.6K
14:09 8.83 8.83 8.83 8.83 1.0K
14:11 8.83 8.83 8.83 8.83 0.1K
14:12 8.83 8.83 8.83 8.83 0.5K
14:13 8.83 8.83 8.83 8.83 0.2K
14:14 8.83 8.83 8.82 8.83 1.3K
14:15 8.84 8.84 8.84 8.84 0.2K
14:16 8.84 8.84 8.84 8.84 0.5K
14:17 8.81 8.84 8.81 8.84 1.7K
14:18 8.84 8.84 8.84 8.84 0.9K
14:19 8.84 8.84 8.84 8.84 0.1K
14:20 8.84 8.84 8.84 8.84 0.1K
14:21 8.85 8.85 8.82 8.82 1.0K
14:22 8.82 8.82 8.82 8.82 0.4K
14:23 8.81 8.82 8.80 8.80 1.3K
14:24 8.80 8.80 8.80 8.80 0.2K
14:25 8.80 8.83 8.80 8.83 0.8K
14:26 8.80 8.82 8.80 8.82 0.6K
14:27 8.80 8.80 8.80 8.80 0.4K
14:28 8.79 8.79 8.79 8.79 2.0K
14:29 8.80 8.80 8.80 8.80 0.8K
14:30 8.78 8.78 8.77 8.78 2.7K
14:32 8.77 8.77 8.77 8.77 0.5K
14:33 8.76 8.76 8.76 8.76 0.4K
14:34 8.77 8.79 8.77 8.77 1.3K
14:35 8.77 8.77 8.77 8.77 0.2K
14:36 8.77 8.78 8.77 8.77 0.8K
14:38 8.77 8.77 8.72 8.72 2.3K
14:39 8.72 8.74 8.72 8.74 0.4K
14:40 8.72 8.74 8.72 8.74 0.6K
14:41 8.73 8.74 8.73 8.73 1.4K
14:42 8.74 8.74 8.74 8.74 0.5K
14:43 8.73 8.73 8.73 8.73 0.8K
14:44 8.73 8.74 8.73 8.74 1.4K
14:45 8.74 8.74 8.72 8.72 1.6K
14:46 8.73 8.74 8.71 8.72 1.3K
14:47 8.72 8.73 8.72 8.72 0.6K
14:48 8.72 8.72 8.70 8.72 0.8K
14:49 8.72 8.73 8.72 8.73 0.9K
14:50 8.72 8.72 8.71 8.71 0.6K
14:51 8.71 8.71 8.71 8.71 0.2K
14:52 8.71 8.73 8.71 8.73 3.1K
14:53 8.70 8.72 8.70 8.72 0.8K
14:54 8.72 8.72 8.72 8.72 0.5K
14:55 8.73 8.73 8.68 8.68 6.2K
14:56 8.68 8.69 8.68 8.69 1.1K
14:57 8.70 8.71 8.70 8.70 1.8K
14:58 8.71 8.71 8.71 8.71 0.2K
14:59 8.70 8.70 8.69 8.70 1.5K
15:00 8.70 8.70 8.70 8.70 0.3K
15:01 8.70 8.70 8.70 8.70 2.0K
15:02 8.71 8.73 8.71 8.73 3.5K
15:04 8.73 8.73 8.69 8.69 2.3K
15:05 8.71 8.71 8.70 8.70 0.9K
15:06 8.70 8.70 8.69 8.69 2.7K
15:07 8.69 8.72 8.69 8.72 4.0K
15:08 8.72 8.72 8.71 8.72 1.7K
15:09 8.72 8.72 8.70 8.71 11.3K
15:10 8.71 8.71 8.71 8.71 1.9K
15:11 8.71 8.71 8.70 8.70 2.4K
15:12 8.71 8.71 8.71 8.71 0.9K
15:13 8.71 8.71 8.71 8.71 1.0K
15:14 8.71 8.71 8.69 8.71 1.3K
15:15 8.71 8.71 8.69 8.69 1.7K
15:16 8.69 8.69 8.68 8.69 1.0K
15:17 8.69 8.69 8.69 8.69 1.2K
15:18 8.69 8.70 8.68 8.70 3.8K
15:19 8.69 8.69 8.69 8.69 0.6K
15:20 8.69 8.70 8.68 8.68 0.9K
15:21 8.69 8.69 8.68 8.68 2.8K
15:22 8.68 8.68 8.67 8.67 1.0K
15:23 8.68 8.68 8.68 8.68 0.8K
15:24 8.68 8.68 8.67 8.67 0.7K
15:25 8.68 8.70 8.66 8.68 1.3K
15:26 8.68 8.68 8.68 8.68 1.2K
15:27 8.68 8.68 8.68 8.68 9.9K
15:28 8.69 8.69 8.69 8.69 4.7K
15:29 8.68 8.69 8.68 8.69 1.4K
15:30 8.69 8.74 8.69 8.74 2.2K
15:31 8.73 8.73 8.71 8.71 0.8K
15:32 8.72 8.72 8.71 8.71 1.6K
15:33 8.71 8.71 8.71 8.71 0.7K
15:34 8.71 8.71 8.71 8.71 2.0K
15:35 8.71 8.71 8.71 8.71 0.4K
15:36 8.71 8.71 8.71 8.71 1.1K
15:37 8.72 8.72 8.72 8.72 1.4K
15:38 8.72 8.73 8.72 8.72 3.6K
15:39 8.72 8.73 8.72 8.72 3.6K
15:40 8.73 8.76 8.72 8.76 4.1K
15:41 8.74 8.74 8.74 8.74 0.7K
15:42 8.74 8.74 8.74 8.74 0.7K
15:43 8.73 8.74 8.73 8.74 2.0K
15:44 8.74 8.74 8.74 8.74 3.5K
15:45 8.74 8.74 8.74 8.74 12.3K
15:46 8.74 8.74 8.74 8.74 1.2K
15:47 8.74 8.74 8.74 8.74 1.7K
15:48 8.74 8.75 8.74 8.75 1.2K
15:49 8.78 8.78 8.76 8.76 6.7K
15:50 8.77 8.79 8.77 8.79 5.2K
15:51 8.78 8.78 8.77 8.77 2.0K
15:52 8.77 8.77 8.77 8.77 0.9K
15:53 8.78 8.78 8.78 8.78 0.7K
15:54 8.78 8.81 8.78 8.81 5.1K
15:55 8.82 8.82 8.81 8.82 1.3K
15:56 8.81 8.81 8.79 8.79 7.2K
15:57 8.80 8.80 8.79 8.80 4.6K
15:58 8.80 8.82 8.80 8.82 10.4K
15:59 8.81 8.81 8.73 8.73 33.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available