Premium
Cresud S A C I F y A (CRESW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.1 | -0.04 | -3.51 | 1.05 | 1.19 | 1.0001 | 33241 |
| 1738280100 | 1.1399999 | 0.11 | 10.82 | 1.06 | 1.21 | 1.06 | 11561 |
| 1738193700 | 1.0287 | -0.01 | -1.09 | 1.04 | 1.05 | 1.0287 | 4950 |
| 1738107300 | 1.04 | -0.04 | -3.70 | 1 | 1.04 | 1 | 18168 |
| 1738020900 | 1.08 | -0.11 | -8.86 | 1.19 | 1.19 | 0.9803 | 7530 |
| 1737761700 | 1.185 | 0.13 | 11.79 | 1.19 | 1.21 | 1.15 | 38745 |
| 1737675300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1737588900 | 1.06 | 0.01 | 0.95 | 0.9801 | 1.11 | 0.9801 | 2750 |
| 1737502500 | 1.05 | 0.1 | 10.53 | 1.1 | 1.1 | 1 | 40574 |
| 1737156900 | 0.95 | -0.12 | -11.21 | 1.09 | 1.09 | 0.86 | 1970 |
| 1737070500 | 1.07 | -0.04 | -3.65 | 1.11 | 1.22 | 1.07 | 12418 |
| 1736984100 | 1.1105 | -0.03 | -2.59 | 1.11 | 1.1155 | 1.07 | 7712 |
| 1736897700 | 1.1399999 | 0 | 0.00 | 1.1048 | 1.2 | 1.1048 | 7581 |
| 1736811300 | 1.1399999 | -0.05 | -4.20 | 1.15 | 1.15 | 1.08 | 12358 |
| 1736552100 | 1.19 | -0.04 | -3.41 | 1.26 | 1.27 | 1.18 | 25271 |
| 1736379300 | 1.232 | -0 | -0.32 | 1.22 | 1.245 | 1.22 | 11760 |
| 1736292900 | 1.236 | 0.02 | 1.31 | 1.2242 | 1.26 | 1.22 | 16494 |
| 1736206500 | 1.22 | 0.04 | 3.39 | 1.25 | 1.27 | 1.2101 | 50824 |
| 1735947300 | 1.18 | 0.07 | 6.21 | 1.185 | 1.25 | 1.12 | 29568 |
| 1735860900 | 1.111 | 0.03 | 2.87 | 1.08 | 1.25 | 1.07 | 24900 |
| 1735688100 | 1.08 | 0.01 | 0.52 | 1.0931 | 1.0931 | 1.08 | 750 |
| 1735601700 | 1.0744 | 0.01 | 1.36 | 1.06 | 1.1299999 | 1.06 | 5698 |
| 1735342500 | 1.06 | 0 | 0.00 | 1.05 | 1.2 | 1.04 | 3771 |
| 1735256100 | 1.06 | 0.01 | 0.95 | 1.05 | 1.1811 | 1.04 | 4025 |
| 1735077840 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734996900 | 1.05 | 0.01 | 1.20 | 0.9001 | 1.23 | 0.9 | 15457 |
| 1734737700 | 1.0375 | 0.03 | 2.72 | 1.1175 | 1.2 | 0.9222 | 39521 |
| 1734651300 | 1.01 | -0.03 | -3.31 | 1.07 | 1.1292 | 1.01 | 16200 |
| 1734564900 | 1.0446 | -0.12 | -9.95 | 0.8 | 1.25 | 0.8 | 4752 |
| 1734478500 | 1.16 | 0 | 0.00 | 1.1399999 | 1.16 | 1.1399999 | 19 |
| 1734392100 | 1.16 | -0.02 | -1.69 | 1.06 | 1.25 | 1.06 | 32528 |
| 1734132900 | 1.1799 | -0.02 | -1.68 | 1.2 | 1.2 | 1.1399999 | 24849 |
| 1734046500 | 1.2 | -0.02 | -1.23 | 1.25 | 1.25 | 1.1500999 | 16049 |
| 1733960100 | 1.215 | 0.04 | 2.97 | 1.17 | 1.23 | 1.1213 | 17158 |
| 1733873700 | 1.18 | 0.01 | 0.76 | 1.0952 | 1.19 | 1.05 | 18751 |
| 1733787300 | 1.1711 | -0 | -0.33 | 1.16 | 1.2 | 1.15 | 16653 |
| 1733528100 | 1.175 | 0.05 | 4.91 | 1.125 | 1.2 | 1.05 | 119533 |
| 1733441700 | 1.12 | 0 | 0.00 | 1.1456 | 1.2 | 1.08 | 8078 |
| 1733355300 | 1.12 | -0.01 | -0.88 | 1.1001 | 1.18 | 1.05 | 39166 |
| 1733268900 | 1.1299999 | 0.13 | 13.00 | 1 | 1.15 | 0.985 | 43378 |
| 1733182500 | 1 | 0 | 0.00 | 1 | 1.0684 | 0.9301 | 52963 |
| 1732917840 | 1 | 0.076 | 8.23 | 0.92 | 1.05 | 0.92 | 81000 |
| 1732750500 | 0.924 | -0.086 | -8.51 | 0.91 | 1.008 | 0.85 | 15347 |
| 1732664100 | 1.01 | 0.01 | 1.00 | 1 | 1.05 | 0.8501 | 11459 |
| 1732577700 | 1 | 0.15 | 17.65 | 0.8199999 | 1 | 0.8199999 | 28262 |
| 1732318500 | 0.85 | 0.0285 | 3.47 | 0.8 | 0.92 | 0.785 | 117155 |
| 1732232100 | 0.8215 | -0.0985 | -10.71 | 0.8226 | 0.85 | 0.743101 | 8848 |
| 1732145700 | 0.92 | 0.06 | 6.98 | 0.765 | 0.92 | 0.7 | 12225 |
| 1732059300 | 0.86 | 0.054299 | 6.74 | 0.8057 | 0.87 | 0.8057 | 44298 |
| 1731972900 | 0.805701 | 0.055701 | 7.43 | 0.73 | 0.81 | 0.73 | 22775 |
| 1731713700 | 0.75 | -0.014999 | -1.96 | 0.64 | 0.773 | 0.64 | 45028 |
| 1731627300 | 0.764999 | 0.064999 | 9.29 | 0.72 | 0.764999 | 0.72 | 13618 |
| 1731540900 | 0.7 | -0.0099 | -1.39 | 0.67 | 0.7164 | 0.64 | 28000 |
| 1731454500 | 0.7099 | 0.0499 | 7.56 | 0.68 | 0.71 | 0.68 | 46268 |
| 1731368100 | 0.66 | 0.0397 | 6.40 | 0.63 | 0.72 | 0.63 | 23643 |
| 1731108900 | 0.6203 | -0.0247 | -3.83 | 0.65 | 0.68 | 0.5803 | 10135 |
| 1731022500 | 0.645 | -0.035 | -5.15 | 0.6899999 | 0.6899999 | 0.645 | 2732 |
| 1730936100 | 0.68 | 0 | 0.00 | 0.6768999 | 0.6899999 | 0.6768999 | 8241 |
| 1730849700 | 0.68 | 0.034299 | 5.31 | 0.58105 | 0.68 | 0.5622009 | 16480 |
| 1730763300 | 0.645701 | 0.005802 | 0.91 | 0.64 | 0.645701 | 0.64 | 10897 |
| 1730500500 | 0.639899 | -0.036701 | -5.42 | 0.689899 | 0.689899 | 0.639899 | 390 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
