Premium
Cresud S A C I F y A (CRESY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 13.27 | 0.12 | 0.91 | 13.22 | 13.43 | 12.78 | 167902 |
| 1736379300 | 13.15 | -0.35 | -2.59 | 13.44 | 13.72 | 13 | 254516 |
| 1736292900 | 13.5 | -0.01 | -0.07 | 13.66 | 13.94 | 13.2022 | 343790 |
| 1736206500 | 13.51 | 0.07 | 0.52 | 13.685 | 14.09 | 13.27 | 277563 |
| 1735947300 | 13.44 | 0.06 | 0.45 | 13.47 | 13.64 | 12.9079 | 192012 |
| 1735860900 | 13.38 | 0.75 | 5.94 | 12.65 | 13.53 | 12.62 | 300490 |
| 1735688100 | 12.63 | -0.03 | -0.24 | 12.75 | 12.81 | 12.5 | 70965 |
| 1735601700 | 12.66 | -0.3 | -2.31 | 12.93 | 12.93 | 12.42 | 191758 |
| 1735342500 | 12.96 | 0.03 | 0.23 | 12.87 | 13.06 | 12.63 | 143150 |
| 1735256100 | 12.93 | 0.51 | 4.11 | 12.37 | 13.27 | 12.28 | 218011 |
| 1735077840 | 12.42 | 0.06 | 0.49 | 12.36 | 12.49 | 12.294 | 41527 |
| 1734996900 | 12.36 | 0.13 | 1.06 | 12.34 | 12.54 | 12.13 | 193505 |
| 1734737700 | 12.23 | -0.26 | -2.08 | 11.55 | 12.64 | 11.55 | 421251 |
| 1734651300 | 12.49 | -0.26 | -2.04 | 13.035 | 13.23 | 12.44 | 323378 |
| 1734564900 | 12.75 | -0.83 | -6.11 | 13.63 | 13.63 | 12.69 | 294937 |
| 1734478500 | 13.58 | -0.21 | -1.52 | 13.6583 | 13.72 | 13.24 | 229805 |
| 1734392100 | 13.79 | 0.15 | 1.14 | 13.74 | 14.11 | 13.51 | 392838 |
| 1734132900 | 13.635 | -0.07 | -0.47 | 13.625 | 13.8 | 13.46 | 246184 |
| 1734046500 | 13.7 | -0.48 | -3.39 | 14.05 | 14.225 | 13.39 | 405429 |
| 1733960100 | 14.18 | 0.84 | 6.30 | 13.61 | 14.19 | 13.33 | 422740 |
| 1733873700 | 13.34 | -0.34 | -2.49 | 13.745 | 13.8497 | 13.12 | 323899 |
| 1733787300 | 13.68 | 0.26 | 1.94 | 13.724 | 14.13 | 13.59 | 404733 |
| 1733528100 | 13.42 | 0.03 | 0.22 | 13.46 | 13.7201 | 13.16 | 319682 |
| 1733441700 | 13.39 | 0.41 | 3.16 | 12.96 | 13.5 | 12.875 | 236782 |
| 1733355300 | 12.98 | -0.27 | -2.04 | 13.3 | 13.65 | 12.91 | 503702 |
| 1733268900 | 13.25 | 0.69 | 5.49 | 12.56 | 13.45 | 12.48 | 358006 |
| 1733182500 | 12.56 | -0.37 | -2.86 | 12.53 | 12.69 | 12.19 | 379132 |
| 1732917840 | 12.93 | 1.05 | 8.84 | 12.14 | 13.12 | 12.14 | 310438 |
| 1732750500 | 11.88 | -0.46 | -3.73 | 12.33 | 12.46 | 11.8 | 255830 |
| 1732664100 | 12.34 | 0.09 | 0.73 | 12.25 | 13.18 | 12.12 | 547533 |
| 1732577700 | 12.25 | 0.88 | 7.74 | 11.68 | 12.34 | 11.58 | 598254 |
| 1732318500 | 11.37 | 0.13 | 1.16 | 11.27 | 11.59 | 10.9198 | 248766 |
| 1732232100 | 11.24 | -0.24 | -2.09 | 11.49 | 11.6499 | 11.15 | 177020 |
| 1732145700 | 11.48 | 0.05 | 0.44 | 11.5 | 11.584 | 11.25 | 201574 |
| 1732059300 | 11.43 | 0.27 | 2.42 | 11.33 | 11.49 | 10.98 | 221139 |
| 1731972900 | 11.16 | 0.35 | 3.24 | 10.89 | 11.55 | 10.77 | 291464 |
| 1731713700 | 10.81 | -0.04 | -0.37 | 10.79 | 11.33 | 10.62 | 262927 |
| 1731627300 | 10.85 | 0.27 | 2.55 | 10.69 | 10.92 | 10.5153 | 252151 |
| 1731540900 | 10.58 | 0.32 | 3.12 | 10.3 | 10.63 | 10.17 | 321565 |
| 1731454500 | 10.26 | 0.31 | 3.12 | 9.78 | 10.33 | 9.78 | 210623 |
| 1731368100 | 9.95 | -0.12 | -1.19 | 10.3641 | 10.3641 | 9.81 | 194897 |
| 1731108900 | 10.07 | -0.01 | -0.05 | 10.165 | 10.34 | 9.8335 | 232133 |
| 1731022500 | 10.075 | 0.02 | 0.25 | 10.24 | 10.53 | 9.99 | 487188 |
| 1730936100 | 10.05 | 0.4 | 4.15 | 9.84 | 10.33 | 9.738 | 447881 |
| 1730849700 | 9.65 | 0.51 | 5.58 | 9.14 | 9.67 | 9.14 | 141162 |
| 1730763300 | 9.14 | 0.13 | 1.44 | 9.03 | 9.45 | 9.03 | 179448 |
| 1730500500 | 9.01 | -0.48 | -5.06 | 9.48 | 9.77 | 9 | 310508 |
| 1730414100 | 9.49 | -0.16 | -1.66 | 9.69 | 9.7899999 | 9.35 | 214652 |
| 1730327700 | 9.65 | -0.06 | -0.62 | 9.56 | 9.89 | 9.5503 | 116038 |
| 1730241300 | 9.71 | 0.39 | 4.18 | 9.2899999 | 9.89 | 9.2899999 | 268823 |
| 1730154900 | 9.32 | -0.21 | -2.20 | 9.55 | 9.78 | 9.24 | 197861 |
| 1729895700 | 9.53 | 0.26 | 2.80 | 9.36 | 9.736 | 9.16 | 207443 |
| 1729809300 | 9.27 | 0.42 | 4.75 | 9.01 | 9.3 | 8.84 | 144900 |
| 1729722900 | 8.85 | 0.01 | 0.11 | 8.81 | 8.95 | 8.73 | 100262 |
| 1729636500 | 8.84 | -0.05 | -0.56 | 8.84 | 8.96 | 8.75 | 121476 |
| 1729550100 | 8.89 | -0.06 | -0.67 | 8.9 | 8.95 | 8.76 | 84594 |
| 1729290900 | 8.95 | -0.11 | -1.21 | 9.09 | 9.14 | 8.76 | 104459 |
| 1729204500 | 9.06 | 0.16 | 1.80 | 8.99 | 9.069 | 8.9 | 59242 |
| 1729118100 | 8.9 | -0.44 | -4.71 | 9.46 | 9.56 | 8.84 | 224226 |
| 1729031700 | 9.34 | -0.17 | -1.79 | 9.5399999 | 9.5399999 | 9.235 | 99673 |
| 1728945300 | 9.51 | 0.01 | 0.11 | 9.5 | 9.64 | 9.4 | 234549 |
| 1728686100 | 9.5 | -0.06 | -0.63 | 9.47 | 9.6199999 | 9.3699999 | 103642 |
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
