-
5 DAY PERFORMANCE
+5.39% -
1 MONTH PERFORMANCE
+24.58% -
3 MONTH PERFORMANCE
+38.51% -
6 MONTH PERFORMANCE
+10.95% -
YEAR-TO-DATE PERFORMANCE
+17.62% -
1 YEAR PERFORMANCE
+39.72%
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.89 | $11.16 (2.48%) | $11.55 | $10.77 | 291,845 | $600.07 M |
| 11/15/2024 | $10.77 | $10.81 (0.37%) | $11.33 | $10.62 | 267,000 | $581.25 M |
| 11/14/2024 | $10.60 | $10.85 (2.36%) | $10.92 | $10.52 | 255,700 | $583.40 M |
| 11/13/2024 | $10.30 | $10.58 (2.72%) | $10.63 | $10.17 | 323,500 | $568.88 M |
| 11/12/2024 | $9.78 | $10.26 (4.91%) | $10.33 | $9.76 | 212,100 | $551.68 M |
| 11/11/2024 | $10.10 | $9.95 (-1.49%) | $10.36 | $9.81 | 199,900 | $535.01 M |
| 11/08/2024 | $10.00 | $10.07 (0.7%) | $10.34 | $9.83 | 239,930 | $541.46 M |
| 11/07/2024 | $10.20 | $10.07 (-1.27%) | $10.53 | $9.99 | 490,737 | $541.46 M |
| 11/06/2024 | $9.84 | $10.05 (2.13%) | $10.33 | $9.71 | 450,400 | $540.39 M |
| 11/05/2024 | $9.15 | $9.65 (5.46%) | $9.67 | $9.15 | 149,900 | $518.88 M |
| 11/04/2024 | $9.03 | $9.14 (1.22%) | $9.45 | $9.03 | 187,400 | $491.46 M |
| 11/01/2024 | $9.48 | $9.01 (-4.96%) | $9.77 | $9.00 | 310,639 | $484.47 M |
| 10/31/2024 | $9.69 | $9.49 (-2.06%) | $9.71 | $9.35 | 221,400 | $510.28 M |
| 10/30/2024 | $9.77 | $9.65 (-1.23%) | $9.89 | $9.55 | 118,613 | $518.88 M |
| 10/29/2024 | $9.32 | $9.71 (4.18%) | $9.89 | $9.28 | 276,200 | $575.21 M |
| 10/28/2024 | $9.55 | $9.32 (-2.41%) | $9.78 | $9.24 | 202,800 | $552.11 M |
| 10/25/2024 | $9.36 | $9.53 (1.82%) | $9.74 | $9.16 | 207,448 | $564.55 M |
| 10/24/2024 | $9.13 | $9.27 (1.53%) | $9.30 | $8.84 | 162,800 | $549.15 M |
| 10/23/2024 | $8.81 | $8.85 (0.45%) | $8.95 | $8.73 | 100,948 | $524.27 M |
| 10/22/2024 | $8.84 | $8.84 (0%) | $8.96 | $8.75 | 121,600 | $523.67 M |
| 10/21/2024 | $8.90 | $8.89 (-0.11%) | $8.95 | $8.76 | 84,600 | $526.63 M |
| 10/18/2024 | $9.09 | $8.95 (-1.54%) | $9.14 | $8.76 | 104,504 | $530.19 M |
| 10/17/2024 | $8.99 | $9.06 (0.78%) | $9.07 | $8.90 | 59,342 | $536.71 M |
| 10/16/2024 | $9.46 | $8.90 (-5.92%) | $9.46 | $8.84 | 224,346 | $527.23 M |
| 10/15/2024 | $9.54 | $9.34 (-2.1%) | $9.54 | $9.24 | 99,700 | $553.29 M |
| 10/14/2024 | $9.50 | $9.51 (0.11%) | $9.64 | $9.40 | 234,552 | $563.36 M |
| 10/11/2024 | $9.47 | $9.50 (0.32%) | $9.66 | $9.37 | 106,832 | $562.77 M |
| 10/10/2024 | $9.26 | $9.56 (3.24%) | $9.65 | $9.24 | 166,114 | $566.32 M |
| 10/09/2024 | $9.05 | $9.33 (3.09%) | $9.34 | $8.83 | 209,500 | $552.70 M |
| 10/08/2024 | $8.87 | $9.04 (1.92%) | $9.13 | $8.76 | 64,001 | $535.52 M |
| 10/07/2024 | $9.29 | $8.86 (-4.63%) | $9.29 | $8.77 | 49,400 | $524.86 M |
| 10/04/2024 | $9.05 | $8.96 (-0.99%) | $9.12 | $8.82 | 98,421 | $530.78 M |
| 10/03/2024 | $8.83 | $8.97 (1.59%) | $9.02 | $8.73 | 74,900 | $531.37 M |
| 10/02/2024 | $9.45 | $8.84 (-6.46%) | $9.45 | $8.77 | 118,842 | $523.67 M |
| 10/01/2024 | $8.72 | $8.89 (1.95%) | $8.90 | $8.56 | 86,349 | $526.63 M |
| 09/30/2024 | $9.12 | $8.64 (-5.26%) | $9.12 | $8.62 | 132,513 | $511.82 M |
| 09/27/2024 | $8.99 | $9.08 (1%) | $9.13 | $8.90 | 152,301 | $537.89 M |
| 09/26/2024 | $9.18 | $9.00 (-1.96%) | $9.22 | $8.85 | 88,200 | $533.15 M |
| 09/25/2024 | $9.33 | $9.08 (-2.68%) | $9.49 | $9.01 | 170,341 | $537.89 M |
| 09/24/2024 | $9.28 | $9.14 (-1.51%) | $9.37 | $9.07 | 110,740 | $541.44 M |
| 09/23/2024 | $8.95 | $9.01 (0.67%) | $9.11 | $8.91 | 65,900 | $533.74 M |
| 09/20/2024 | $9.21 | $8.94 (-2.93%) | $9.23 | $8.92 | 122,705 | $529.60 M |
| 09/19/2024 | $9.25 | $9.23 (-0.22%) | $9.29 | $9.08 | 146,925 | $546.78 M |
| 09/18/2024 | $9.16 | $9.04 (-1.31%) | $9.16 | $8.84 | 105,728 | $535.52 M |
| 09/17/2024 | $9.30 | $9.16 (-1.51%) | $9.30 | $9.01 | 150,800 | $542.63 M |
| 09/16/2024 | $9.12 | $9.24 (1.32%) | $9.43 | $9.09 | 197,382 | $547.37 M |
| 09/13/2024 | $9.03 | $9.13 (1.11%) | $9.27 | $8.97 | 90,800 | $540.85 M |
| 09/12/2024 | $8.84 | $9.13 (3.28%) | $9.20 | $8.84 | 242,232 | $540.85 M |
| 09/11/2024 | $8.38 | $8.83 (5.37%) | $8.91 | $8.34 | 290,900 | $523.08 M |
| 09/10/2024 | $8.52 | $8.44 (-0.94%) | $8.52 | $8.29 | 106,600 | $499.98 M |
| 09/09/2024 | $8.53 | $8.51 (-0.23%) | $8.75 | $8.37 | 160,200 | $504.12 M |
| 09/06/2024 | $8.59 | $8.42 (-1.98%) | $8.88 | $8.37 | 245,400 | $498.79 M |
| 09/05/2024 | $8.63 | $8.56 (-0.81%) | $8.87 | $8.37 | 407,500 | $507.09 M |
| 09/04/2024 | $8.00 | $8.36 (4.5%) | $8.43 | $7.88 | 232,010 | $495.24 M |
| 09/03/2024 | $7.92 | $8.03 (1.39%) | $8.17 | $7.83 | 107,422 | $475.69 M |
| 08/30/2024 | $7.94 | $8.01 (0.88%) | $8.37 | $7.92 | 223,401 | $464.18 M |
| 08/29/2024 | $7.71 | $7.90 (2.46%) | $7.93 | $7.70 | 93,000 | $457.81 M |
| 08/28/2024 | $7.62 | $7.72 (1.31%) | $7.78 | $7.62 | 79,609 | $447.38 M |
| 08/27/2024 | $7.69 | $7.71 (0.26%) | $7.74 | $7.59 | 75,105 | $446.80 M |
| 08/26/2024 | $7.80 | $7.77 (-0.38%) | $7.92 | $7.71 | 60,100 | $450.27 M |
| 08/23/2024 | $7.56 | $7.75 (2.51%) | $7.79 | $7.56 | 138,412 | $449.11 M |
| 08/22/2024 | $7.82 | $7.55 (-3.45%) | $7.82 | $7.54 | 133,945 | $437.52 M |
| 08/21/2024 | $8.00 | $7.81 (-2.38%) | $8.00 | $7.79 | 90,800 | $452.59 M |
| 08/20/2024 | $8.13 | $7.95 (-2.21%) | $8.14 | $7.83 | 140,121 | $460.70 M |
| 08/19/2024 | $8.13 | $8.13 (0%) | $8.25 | $7.94 | 124,704 | $471.14 M |