10,200€
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 | 10,45 | 10,20 | 10,30 | 0,49% | - |
| 24.04.2025 | 10,30 | 10,48 | 10,00 | 10,25 | -0,97% | - |
| 23.04.2025 | 10,80 | 11,00 | 10,30 | 10,35 | -3,72% | - |
| 22.04.2025 | 10,00 | 10,75 | 10,00 | 10,75 | -1,38% | - |
| 17.04.2025 | 10,50 | 11,05 | 9,85 | 10,90 | 3,32% | - |
| 16.04.2025 | 10,08 | 10,60 | 10,00 | 10,55 | 1,93% | - |
| 15.04.2025 | 9,95 | 10,45 | 9,95 | 10,35 | 1,47% | - |
| 14.04.2025 | 9,38 | 10,35 | 9,38 | 10,20 | 8,80% | - |
| 11.04.2025 | 8,88 | 9,60 | 8,63 | 9,38 | 5,63% | - |
| 10.04.2025 | 9,23 | 9,23 | 8,28 | 8,88 | -3,79% | - |
| 09.04.2025 | 8,48 | 9,33 | 8,00 | 9,23 | 6,34% | - |
| 08.04.2025 | 9,25 | 10,45 | 8,50 | 8,68 | -5,19% | 617,00 |
| 07.04.2025 | 9,28 | 9,73 | 8,83 | 9,15 | -5,67% | 186,00 |
| 04.04.2025 | 10,10 | 10,33 | 9,18 | 9,70 | -5,37% | 185,00 |
| 03.04.2025 | 10,25 | 10,40 | 9,95 | 10,25 | -3,30% | - |
| 02.04.2025 | 10,50 | 10,83 | 10,25 | 10,60 | 0,47% | - |
| 01.04.2025 | 10,20 | 10,60 | 10,15 | 10,55 | 3,43% | - |
| 31.03.2025 | 10,55 | 10,95 | 10,15 | 10,20 | -4,23% | - |
| 28.03.2025 | 10,65 | 10,90 | 10,25 | 10,65 | -1,84% | - |
| 27.03.2025 | 10,65 | 11,05 | 10,43 | 10,85 | 0,46% | - |
| 26.03.2025 | 10,50 | 11,35 | 10,40 | 10,80 | 0,93% | - |
| 25.03.2025 | 10,20 | 11,03 | 10,03 | 10,70 | 7,81% | - |
| 24.03.2025 | 10,20 | 10,55 | 9,83 | 9,93 | -1,98% | - |
| 21.03.2025 | 10,10 | 10,68 | 9,98 | 10,13 | -2,64% | - |
| 20.03.2025 | 9,95 | 10,68 | 9,85 | 10,40 | -4,37% | - |
| 19.03.2025 | 9,68 | 10,88 | 9,68 | 10,88 | 11,83% | - |
| 18.03.2025 | 9,93 | 10,63 | 9,58 | 9,73 | -2,26% | - |
| 17.03.2025 | 9,85 | 10,75 | 9,85 | 9,95 | -9,13% | - |
| 14.03.2025 | 9,65 | 10,95 | 9,43 | 10,95 | 1,62% | - |
| 13.03.2025 | 9,58 | 10,78 | 9,53 | 10,78 | 10,51% | - |
| 12.03.2025 | 9,30 | 10,30 | 9,28 | 9,75 | 2,36% | - |
| 11.03.2025 | 9,40 | 10,75 | 9,15 | 9,53 | -0,52% | - |
| 10.03.2025 | 9,75 | 10,35 | 9,20 | 9,58 | -2,79% | - |
| 07.03.2025 | 9,30 | 9,85 | 9,23 | 9,85 | 5,63% | - |
| 06.03.2025 | 9,50 | 9,65 | 9,25 | 9,33 | -3,37% | - |
| 05.03.2025 | 10,00 | 11,10 | 9,48 | 9,65 | -3,98% | - |
| 04.03.2025 | 10,35 | 10,35 | 9,95 | 10,05 | -2,90% | - |
| 03.03.2025 | 10,05 | 10,60 | 10,05 | 10,35 | 0,98% | - |
| 28.02.2025 | 10,00 | 10,35 | 9,78 | 10,25 | 0,99% | - |
| 27.02.2025 | 10,25 | 10,35 | 9,98 | 10,15 | -0,98% | - |
| 26.02.2025 | 10,10 | 10,25 | 9,83 | 10,25 | 1,99% | - |
| 25.02.2025 | 10,20 | 10,55 | 9,83 | 10,05 | -2,90% | 740,00 |
| 24.02.2025 | 10,30 | 10,75 | 10,25 | 10,35 | -0,48% | - |
| 21.02.2025 | 10,35 | 10,75 | 9,85 | 10,40 | 0,48% | 1.120,00 |
| 20.02.2025 | 10,50 | 10,65 | 10,25 | 10,35 | -1,90% | 90,00 |
| 19.02.2025 | 10,45 | 10,75 | 10,20 | 10,55 | 0,96% | - |
| 18.02.2025 | 10,55 | 10,70 | 10,25 | 10,45 | -1,88% | - |
| 17.02.2025 | 11,00 | 11,00 | 10,55 | 10,65 | -1,39% | 200,00 |
| 14.02.2025 | 10,70 | 11,10 | 10,65 | 10,80 | -0,46% | - |
| 13.02.2025 | 10,70 | 11,10 | 10,65 | 10,85 | 0,00% | - |
| 12.02.2025 | 10,70 | 11,15 | 10,55 | 10,85 | -0,46% | 555,00 |
| 11.02.2025 | 11,40 | 11,60 | 10,85 | 10,90 | -5,63% | 3.096,00 |
| 10.02.2025 | 11,60 | 11,90 | 11,40 | 11,55 | -0,43% | - |
| 07.02.2025 | 12,10 | 12,20 | 11,45 | 11,60 | -3,73% | 800,00 |
| 06.02.2025 | 11,60 | 12,15 | 11,60 | 12,05 | 2,55% | - |
| 05.02.2025 | 12,40 | 12,50 | 11,70 | 11,75 | -5,62% | - |
| 04.02.2025 | 12,10 | 12,50 | 12,10 | 12,45 | 1,63% | - |
| 03.02.2025 | 12,30 | 12,55 | 11,70 | 12,25 | -1,61% | - |
| 31.01.2025 | 12,70 | 13,00 | 12,35 | 12,45 | -1,97% | - |
| 30.01.2025 | 12,50 | 12,80 | 12,20 | 12,70 | 2,01% | - |
| 29.01.2025 | 12,00 | 12,60 | 11,90 | 12,45 | 2,47% | - |
| 28.01.2025 | 12,20 | 12,40 | 11,85 | 12,15 | -1,22% | - |
| 27.01.2025 | 12,70 | 12,70 | 12,00 | 12,30 | -3,15% | 450,00 |
| 24.01.2025 | 12,20 | 13,00 | 12,00 | 12,70 | 3,67% | - |
| 23.01.2025 | 12,20 | 12,60 | 11,85 | 12,25 | -0,81% | 800,00 |
| 22.01.2025 | 12,10 | 12,65 | 11,95 | 12,35 | 0,82% | 210,00 |
| 21.01.2025 | 11,65 | 12,35 | 11,30 | 12,25 | 9,87% | - |
| 20.01.2025 | 11,60 | 11,75 | 10,95 | 11,15 | -5,91% | 500,00 |
| 17.01.2025 | 12,05 | 12,30 | 11,65 | 11,85 | -1,66% | - |
| 16.01.2025 | 12,50 | 12,60 | 11,90 | 12,05 | -3,60% | - |
| 15.01.2025 | 12,85 | 13,25 | 12,30 | 12,50 | -3,10% | 3.196,00 |
| 14.01.2025 | 12,30 | 13,70 | 12,30 | 12,90 | 3,61% | - |
| 13.01.2025 | 12,95 | 13,00 | 12,40 | 12,45 | -3,86% | - |
| 10.01.2025 | 12,80 | 13,40 | 12,50 | 12,95 | 1,57% | - |
| 09.01.2025 | 12,60 | 12,80 | 12,60 | 12,75 | -0,39% | 150,00 |
| 08.01.2025 | 13,05 | 13,35 | 12,65 | 12,80 | -2,29% | 690,00 |
| 07.01.2025 | 12,90 | 13,50 | 12,80 | 13,10 | 0,38% | - |
| 06.01.2025 | 13,05 | 13,60 | 12,80 | 13,05 | -0,38% | - |
| 03.01.2025 | 13,00 | 13,25 | 12,60 | 13,10 | 0,38% | - |
| 02.01.2025 | 12,10 | 13,25 | 11,90 | 13,05 | 3,98% | 696,00 |
| 30.12.2024 | 12,45 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 27.12.2024 | 12,45 | 12,65 | 12,20 | 12,45 | 4,18% | 733,00 |
| 23.12.2024 | 11,80 | 12,50 | 11,65 | 11,95 | 1,70% | - |
| 20.12.2024 | 11,90 | 12,15 | 10,65 | 11,75 | -2,49% | - |
| 19.12.2024 | 12,20 | 12,65 | 12,05 | 12,05 | -2,43% | - |
| 18.12.2024 | 12,95 | 13,00 | 12,30 | 12,35 | -4,63% | - |
| 17.12.2024 | 13,00 | 13,25 | 12,60 | 12,95 | -1,52% | - |
| 16.12.2024 | 13,00 | 13,50 | 12,90 | 13,15 | 0,77% | 812,00 |
| 13.12.2024 | 13,00 | 13,20 | 12,85 | 13,05 | -0,76% | 4.500,00 |
| 12.12.2024 | 13,50 | 13,60 | 12,85 | 13,15 | -2,95% | - |
| 11.12.2024 | 12,70 | 13,55 | 12,50 | 13,55 | 6,69% | - |
| 10.12.2024 | 12,95 | 13,30 | 12,50 | 12,70 | -2,31% | 30,00 |
| 09.12.2024 | 12,80 | 13,40 | 12,75 | 13,00 | 1,96% | - |
| 06.12.2024 | 12,60 | 13,20 | 12,50 | 12,75 | 0,79% | 100,00 |
| 05.12.2024 | 12,30 | 12,80 | 12,20 | 12,65 | 2,02% | - |
| 04.12.2024 | 12,60 | 13,10 | 12,30 | 12,40 | -1,98% | 390,00 |
| 03.12.2024 | 11,90 | 12,75 | 11,75 | 12,65 | 4,98% | - |
| 02.12.2024 | 11,75 | 12,20 | 11,65 | 12,05 | -1,23% | 665,00 |
| 29.11.2024 | 11,45 | 12,45 | 11,25 | 12,20 | 6,55% | - |
| 28.11.2024 | 11,30 | 11,50 | 11,25 | 11,45 | 1,78% | 900,00 |