10,300€
0,49%
Echtzeit-Aktienkurs Cresud S.A.C.I.F. y A.
Bid:
Ask:
Aktienkurse zur Cresud S.A.C.I.F. y A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,30 | 10,40 | 10,08 | 10,20 | -0,49% | 100,00 |
| 24.04.2025 | 10,30 | 10,40 | 9,95 | 10,25 | -0,97% | 7,00 |
| 23.04.2025 | 10,80 | 11,00 | 10,30 | 10,35 | -2,82% | 1.927,00 |
| 22.04.2025 | 10,05 | 10,65 | 10,05 | 10,65 | -1,84% | 1.176,00 |
| 17.04.2025 | 10,60 | 11,00 | 10,35 | 10,85 | 2,84% | 931,00 |
| 16.04.2025 | 10,10 | 10,60 | 10,00 | 10,55 | 2,43% | - |
| 15.04.2025 | 10,10 | 10,45 | 10,00 | 10,30 | 0,98% | 1.636,00 |
| 14.04.2025 | 9,38 | 10,35 | 9,38 | 10,20 | 8,80% | 2.982,00 |
| 11.04.2025 | 8,88 | 9,58 | 8,65 | 9,38 | 5,63% | 1.000,00 |
| 10.04.2025 | 9,23 | 9,23 | 8,30 | 8,88 | -3,27% | 1.272,00 |
| 09.04.2025 | 8,45 | 9,30 | 8,00 | 9,18 | 6,38% | 720,00 |
| 08.04.2025 | 9,28 | 9,55 | 8,48 | 8,63 | -5,99% | 2.626,00 |
| 07.04.2025 | 9,35 | 9,70 | 8,23 | 9,18 | -4,92% | 7.912,00 |
| 04.04.2025 | 10,15 | 10,20 | 9,13 | 9,65 | -5,85% | 2.349,00 |
| 03.04.2025 | 10,30 | 10,30 | 9,93 | 10,25 | -2,84% | 201,00 |
| 02.04.2025 | 10,55 | 10,70 | 10,20 | 10,55 | 0,48% | 373,00 |
| 01.04.2025 | 10,20 | 10,55 | 10,10 | 10,50 | 2,44% | 268,00 |
| 31.03.2025 | 10,50 | 10,55 | 10,10 | 10,25 | -2,84% | 1.826,00 |
| 28.03.2025 | 10,65 | 10,85 | 10,50 | 10,55 | -1,40% | 200,00 |
| 27.03.2025 | 10,65 | 11,05 | 10,50 | 10,70 | 1,42% | 40,00 |
| 26.03.2025 | 10,65 | 10,80 | 10,30 | 10,55 | -0,47% | 168,00 |
| 25.03.2025 | 10,30 | 10,70 | 9,98 | 10,60 | 2,42% | 500,00 |
| 24.03.2025 | 10,30 | 10,60 | 10,10 | 10,35 | 0,98% | 3.224,00 |
| 21.03.2025 | 10,05 | 10,30 | 9,93 | 10,25 | 1,74% | 230,00 |
| 20.03.2025 | 10,03 | 10,15 | 9,93 | 10,08 | 1,26% | 94,00 |
| 19.03.2025 | 9,68 | 10,03 | 9,65 | 9,95 | 3,11% | - |
| 18.03.2025 | 9,93 | 10,10 | 9,55 | 9,65 | -2,77% | 1.447,00 |
| 17.03.2025 | 9,93 | 10,03 | 9,83 | 9,93 | -0,25% | 509,00 |
| 14.03.2025 | 9,60 | 10,00 | 9,55 | 9,95 | 3,11% | 1.125,00 |
| 13.03.2025 | 9,55 | 9,85 | 9,50 | 9,65 | 1,05% | 6.880,00 |
| 12.03.2025 | 9,30 | 9,65 | 9,23 | 9,55 | 2,96% | 670,00 |
| 11.03.2025 | 9,40 | 9,55 | 9,10 | 9,28 | -2,11% | 4.650,00 |
| 10.03.2025 | 9,80 | 9,85 | 9,18 | 9,48 | -3,32% | 1.027,00 |
| 07.03.2025 | 9,30 | 9,80 | 9,23 | 9,80 | 5,09% | 320,00 |
| 06.03.2025 | 9,63 | 9,63 | 9,23 | 9,33 | -3,12% | 1.716,00 |
| 05.03.2025 | 10,00 | 10,00 | 9,48 | 9,63 | -3,99% | 840,00 |
| 04.03.2025 | 10,30 | 10,35 | 9,90 | 10,03 | -3,14% | - |
| 03.03.2025 | 10,00 | 10,55 | 10,00 | 10,35 | 0,98% | 1.042,00 |
| 28.02.2025 | 10,10 | 10,25 | 9,78 | 10,25 | 1,99% | 432,00 |
| 27.02.2025 | 10,25 | 10,35 | 9,90 | 10,05 | -1,47% | 2.106,00 |
| 26.02.2025 | 10,15 | 10,25 | 9,80 | 10,20 | 0,49% | 500,00 |
| 25.02.2025 | 10,30 | 10,35 | 9,80 | 10,15 | -1,46% | 1.718,00 |
| 24.02.2025 | 10,40 | 10,75 | 10,30 | 10,30 | -0,48% | 220,00 |
| 21.02.2025 | 10,35 | 10,65 | 9,85 | 10,35 | 0,98% | 12.728,00 |
| 20.02.2025 | 10,50 | 10,65 | 10,25 | 10,25 | -2,84% | 402,00 |
| 19.02.2025 | 10,45 | 10,70 | 10,40 | 10,55 | 1,44% | 140,00 |
| 18.02.2025 | 10,65 | 10,70 | 10,25 | 10,40 | -2,80% | 848,00 |
| 17.02.2025 | 11,10 | 11,10 | 10,70 | 10,70 | -0,47% | 1.108,00 |
| 14.02.2025 | 10,80 | 10,95 | 10,65 | 10,75 | 0,00% | 1.564,00 |
| 13.02.2025 | 10,80 | 11,00 | 10,50 | 10,75 | -0,46% | 1.400,00 |
| 12.02.2025 | 10,80 | 11,10 | 10,55 | 10,80 | -0,92% | 1.805,00 |
| 11.02.2025 | 11,50 | 11,70 | 10,80 | 10,90 | -5,22% | 1.114,00 |
| 10.02.2025 | 11,65 | 11,90 | 11,20 | 11,50 | -0,43% | 3.950,00 |
| 07.02.2025 | 12,10 | 12,20 | 11,40 | 11,55 | -4,15% | 505,00 |
| 06.02.2025 | 11,70 | 12,10 | 11,70 | 12,05 | 2,99% | 533,00 |
| 05.02.2025 | 12,50 | 12,50 | 11,70 | 11,70 | -5,26% | 748,00 |
| 04.02.2025 | 12,20 | 12,50 | 12,10 | 12,35 | 1,23% | 976,00 |
| 03.02.2025 | 12,25 | 12,40 | 11,65 | 12,20 | -1,61% | 1.853,00 |
| 31.01.2025 | 12,70 | 12,95 | 12,30 | 12,40 | -1,20% | 1.046,00 |
| 30.01.2025 | 12,50 | 12,80 | 12,20 | 12,55 | 1,21% | 2.011,00 |
| 29.01.2025 | 12,10 | 12,45 | 11,90 | 12,40 | 2,48% | 496,00 |
| 28.01.2025 | 12,30 | 12,40 | 11,80 | 12,10 | -1,63% | 822,00 |
| 27.01.2025 | 12,70 | 12,70 | 11,95 | 12,30 | -3,15% | 547,00 |
| 24.01.2025 | 12,20 | 12,95 | 12,00 | 12,70 | 4,10% | 1.185,00 |
| 23.01.2025 | 12,30 | 12,40 | 11,80 | 12,20 | -0,41% | 2.455,00 |
| 22.01.2025 | 12,20 | 12,35 | 12,00 | 12,25 | 0,41% | 534,00 |
| 21.01.2025 | 11,25 | 12,30 | 11,10 | 12,20 | 10,41% | 1.239,00 |
| 20.01.2025 | 11,70 | 11,70 | 10,80 | 11,05 | -5,96% | 7.621,00 |
| 17.01.2025 | 12,05 | 12,25 | 11,60 | 11,75 | -2,08% | 2.151,00 |
| 16.01.2025 | 12,50 | 12,55 | 11,85 | 12,00 | -4,00% | 2.385,00 |
| 15.01.2025 | 12,85 | 13,20 | 12,30 | 12,50 | -2,34% | 1.078,00 |
| 14.01.2025 | 12,40 | 13,30 | 12,40 | 12,80 | 2,40% | 1.168,00 |
| 13.01.2025 | 12,95 | 13,00 | 12,35 | 12,50 | -3,10% | 2.757,00 |
| 10.01.2025 | 12,80 | 12,95 | 12,55 | 12,90 | 1,18% | 1.433,00 |
| 09.01.2025 | 12,75 | 12,90 | 12,65 | 12,75 | -0,39% | 7,00 |
| 08.01.2025 | 13,10 | 13,30 | 12,60 | 12,80 | -1,92% | 2.775,00 |
| 07.01.2025 | 13,00 | 13,45 | 12,80 | 13,05 | 0,38% | 504,00 |
| 06.01.2025 | 13,00 | 13,60 | 12,80 | 13,00 | 0,00% | 2.198,00 |
| 03.01.2025 | 13,05 | 13,15 | 12,60 | 13,00 | 0,00% | 835,00 |
| 02.01.2025 | 12,20 | 13,30 | 11,90 | 13,00 | 3,17% | 933,00 |
| 30.12.2024 | 12,50 | 12,80 | 12,50 | 12,60 | 1,20% | 1.131,00 |
| 27.12.2024 | 12,30 | 13,40 | 12,00 | 12,45 | 4,62% | 3.578,00 |
| 23.12.2024 | 11,80 | 12,15 | 11,65 | 11,90 | 1,28% | 5.647,00 |
| 20.12.2024 | 12,00 | 12,20 | 11,00 | 11,75 | -2,08% | 5.925,00 |
| 19.12.2024 | 12,30 | 12,75 | 12,00 | 12,00 | -2,83% | 2.710,00 |
| 18.12.2024 | 12,95 | 13,10 | 12,20 | 12,35 | -4,26% | 3.800,00 |
| 17.12.2024 | 13,10 | 13,40 | 12,60 | 12,90 | -1,90% | 2.331,00 |
| 16.12.2024 | 13,00 | 13,50 | 12,80 | 13,15 | 1,15% | 2.983,00 |
| 13.12.2024 | 13,10 | 13,20 | 12,80 | 13,00 | -1,14% | 1.642,00 |
| 12.12.2024 | 13,35 | 13,55 | 13,00 | 13,15 | -2,23% | 5.132,00 |
| 11.12.2024 | 12,70 | 13,50 | 12,50 | 13,45 | 6,32% | 2.144,00 |
| 10.12.2024 | 12,95 | 13,30 | 12,40 | 12,65 | -2,32% | 3.108,00 |
| 09.12.2024 | 13,00 | 13,35 | 12,90 | 12,95 | 1,97% | 4.480,00 |
| 06.12.2024 | 12,60 | 13,00 | 12,50 | 12,70 | 0,40% | 2.102,00 |
| 05.12.2024 | 12,35 | 12,80 | 12,20 | 12,65 | 2,02% | 2.711,00 |
| 04.12.2024 | 12,60 | 13,00 | 12,30 | 12,40 | -1,59% | 549,00 |
| 03.12.2024 | 11,95 | 12,70 | 11,80 | 12,60 | 5,44% | 3.648,00 |
| 02.12.2024 | 11,75 | 12,15 | 11,65 | 11,95 | -2,05% | 2.619,00 |
| 29.11.2024 | 11,45 | 12,40 | 11,45 | 12,20 | 6,09% | 4.147,00 |
| 28.11.2024 | 11,30 | 11,55 | 11,30 | 11,50 | 2,22% | 427,00 |