Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,485.00
-30.00 (-1.98%)
Aug 1, 2025, 4:59 PM BRT

BCBA:CRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,520.001,530.001,470.001,480.001,480.00-2.31%91,700
Jul 31, 20251,540.001,550.001,495.001,515.001,515.00-544,009
Jul 30, 20251,550.001,565.001,510.001,515.001,515.00-2.26%162,234
Jul 29, 20251,500.001,560.001,480.001,550.001,550.002.99%349,506
Jul 28, 20251,475.001,540.001,475.001,505.001,505.002.03%358,137
Jul 25, 20251,435.001,500.001,435.001,475.001,475.002.79%441,054
Jul 24, 20251,430.001,445.001,385.001,435.001,435.001.41%230,238
Jul 23, 20251,380.001,425.001,380.001,415.001,415.003.28%113,528
Jul 22, 20251,390.001,390.001,340.001,370.001,370.00-0.36%450,648
Jul 21, 20251,425.001,435.001,375.001,375.001,375.00-2.48%97,488
Jul 18, 20251,420.001,445.001,405.001,410.001,410.00-0.35%292,030
Jul 17, 20251,395.001,420.001,375.001,415.001,415.001.43%212,222
Jul 16, 20251,385.001,405.001,345.001,395.001,395.00-421,899
Jul 15, 20251,380.001,410.001,345.001,395.001,395.002.95%552,769
Jul 14, 20251,320.001,365.001,305.001,355.001,355.001.88%330,734
Jul 11, 20251,375.001,375.001,325.001,330.001,330.00-2.56%472,546
Jul 10, 20251,390.001,390.001,350.001,365.001,365.00-1.09%171,218
Jul 8, 20251,380.001,390.001,360.001,380.001,380.000.36%85,312
Jul 7, 20251,375.001,385.001,345.001,375.001,375.000.73%367,911
Jul 4, 20251,350.001,370.001,340.001,365.001,365.001.11%112,430
Jul 3, 20251,350.001,380.001,345.001,350.001,350.00-554,611
Jul 2, 20251,340.001,365.001,340.001,350.001,350.000.75%155,281
Jul 1, 20251,295.001,345.001,285.001,340.001,340.003.08%296,870
Jun 30, 20251,300.001,340.001,280.001,300.001,300.000.39%487,262
Jun 27, 20251,285.001,320.001,275.001,295.001,295.000.39%520,412
Jun 26, 20251,270.001,310.001,270.001,290.001,290.00-244,630
Jun 25, 20251,295.001,295.001,255.001,290.001,290.000.39%170,316
Jun 24, 20251,265.001,310.001,265.001,285.001,285.001.98%460,889
Jun 23, 20251,275.001,275.001,230.001,260.001,260.00-2.70%256,881
Jun 19, 20251,285.001,295.001,255.001,295.001,295.001.57%61,545
Jun 18, 20251,305.001,305.001,265.001,275.001,275.00-1.54%201,881
Jun 17, 20251,300.001,315.001,240.001,295.001,295.003.19%1,153,077
Jun 13, 20251,300.001,320.001,240.001,255.001,255.00-4.20%351,209
Jun 12, 20251,300.001,340.001,295.001,310.001,310.001.16%337,296
Jun 11, 20251,345.001,350.001,290.001,295.001,295.00-4.07%237,837
Jun 10, 20251,320.001,365.001,305.001,350.001,350.002.27%439,202
Jun 9, 20251,330.001,340.001,300.001,320.001,320.00-1.49%214,417
Jun 6, 20251,360.001,370.001,320.001,340.001,340.00-0.74%235,792
Jun 5, 20251,410.001,440.001,340.001,350.001,350.00-5.59%271,117
Jun 4, 20251,440.001,455.001,415.001,430.001,430.00-336,736
Jun 3, 20251,435.001,455.001,425.001,430.001,430.00-1.38%132,225
Jun 2, 20251,420.001,470.001,420.001,450.001,450.001.05%153,703
May 30, 20251,455.001,505.001,430.001,435.001,435.00-1.03%336,828
May 29, 20251,455.001,490.001,440.001,450.001,450.00-0.68%237,073
May 28, 20251,415.001,475.001,390.001,460.001,460.001.39%214,457
May 27, 20251,400.001,450.001,400.001,440.001,440.002.86%405,527
May 26, 20251,400.001,430.001,385.001,400.001,400.000.36%125,480
May 23, 20251,345.001,410.001,340.001,395.001,395.002.95%382,734
May 22, 20251,340.001,390.001,340.001,355.001,355.00-0.37%265,055
May 21, 20251,390.001,420.001,350.001,360.001,360.00-1.09%425,137