ストックスクリーナーアプリを入手
12.23
2.08%
-0.26
アフターアワーズ：
12.26
0.03
+0.25%
Cresud Adr (CRESY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.64 | $11.04 | $1.60 | 452,268.0 | -2.08% |
| 2024-12-19 | $13.23 | $12.44 | $0.79 | 325,958.0 | -2.04% |
| 2024-12-18 | $13.63 | $12.69 | $0.94 | 295,288.0 | -6.11% |
| 2024-12-17 | $13.72 | $13.24 | $0.48 | 234,480.0 | -1.52% |
| 2024-12-16 | $14.11 | $13.51 | $0.60 | 396,095.0 | +1.14% |
| 2024-12-13 | $13.80 | $13.46 | $0.34 | 248,555.0 | -0.47% |
| 2024-12-12 | $14.22 | $13.39 | $0.835 | 412,460.0 | -3.39% |
| 2024-12-11 | $14.19 | $13.33 | $0.86 | 426,862.0 | +6.30% |
| 2024-12-10 | $13.85 | $13.12 | $0.7297 | 326,135.0 | -2.49% |
| 2024-12-09 | $14.13 | $13.52 | $0.61 | 409,494.0 | +1.94% |
| 2024-12-06 | $13.72 | $13.16 | $0.5601 | 319,194.0 | +0.22% |
| 2024-12-05 | $13.50 | $12.88 | $0.625 | 237,363.0 | +3.16% |
| 2024-12-04 | $13.65 | $12.91 | $0.74 | 515,549.0 | -2.04% |
| 2024-12-03 | $13.45 | $12.48 | $0.97 | 358,317.0 | +5.49% |
| 2024-12-02 | $12.69 | $12.19 | $0.50 | 388,996.0 | -2.86% |
| 2024-11-29 | $13.12 | $12.16 | $0.96 | 319,001.0 | +8.84% |
| 2024-11-27 | $12.46 | $11.80 | $0.66 | 256,025.0 | -3.73% |
| 2024-11-26 | $13.18 | $12.12 | $1.06 | 561,258.0 | +0.73% |
| 2024-11-25 | $12.34 | $11.41 | $0.93 | 608,947.0 | +7.74% |
| 2024-11-22 | $11.59 | $10.92 | $0.6702 | 254,617.0 | +1.16% |
Cresud Adr (CRESY) 株の年ごとの株価履歴
この詳細な分析では、Cresud Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRESY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cresud Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCresud Adr (CRESY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.22 | $11.04 | $3.19 | 5,799,282.0 | -5.41% |
| 2024-11 | $13.18 | $9.00 | $4.18 | 5,937,735.0 | +36.25% |
| 2024-10 | $9.89 | $8.56 | $1.33 | 3,186,328.0 | +9.84% |
| 2024-09 | $9.49 | $7.83 | $1.66 | 3,324,848.0 | +7.87% |
| 2024-08 | $8.37 | $6.56 | $1.81 | 3,169,766.0 | +4.30% |
| 2024-07 | $8.55 | $7.46 | $1.09 | 3,395,679.0 | -6.57% |
| 2024-06 | $10.08 | $7.75 | $2.33 | 3,310,476.0 | -16.97% |
| 2024-05 | $10.75 | $9.22 | $1.53 | 4,307,267.0 | +3.77% |
| 2024-04 | $10.13 | $8.55 | $1.58 | 4,034,940.0 | +6.83% |
| 2024-03 | $8.96 | $7.67 | $1.29 | 3,600,839.0 | +14.05% |
| 2024-02 | $9.48 | $7.72 | $1.76 | 4,021,741.0 | -14.33% |
| 2024-01 | $9.50 | $8.50 | $1.00 | 3,951,960.0 | -3.59% |
2023年のCresud Adr (CRESY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.04 | $8.47 | $1.56 | 7,950,594.0 | +4.98% |
| 2023-11 | $10.19 | $7.15 | $3.04 | 6,377,268.0 | +24.90% |
| 2023-10 | $8.66 | $6.16 | $2.50 | 4,201,354.0 | +8.07% |
| 2023-09 | $8.05 | $6.60 | $1.45 | 2,275,645.0 | -16.37% |
| 2023-08 | $8.40 | $6.90 | $1.50 | 3,092,419.0 | +0.50% |
| 2023-07 | $8.45 | $7.52 | $0.93 | 2,669,508.0 | +2.98% |
| 2023-06 | $9.59 | $6.30 | $3.29 | 4,091,635.0 | +22.31% |
| 2023-05 | $6.74 | $5.50 | $1.24 | 2,875,385.3 | +4.48% |
| 2023-04 | $6.96 | $5.99 | $0.9706 | 2,100,682.9 | -3.14% |
| 2023-03 | $7.75 | $5.78 | $1.96 | 3,041,832.8 | -16.62% |
| 2023-02 | $7.80 | $5.75 | $2.06 | 2,727,235.2 | +11.37% |
| 2023-01 | $7.35 | $5.77 | $1.58 | 3,045,563.9 | +2.54% |
2022年のCresud Adr (CRESY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $6.93 | $5.06 | $1.87 | 2,633,732.8 | +11.69% |
| 2022-11 | $5.87 | $4.80 | $1.07 | 1,994,356.0 | +13.02% |
| 2022-10 | $5.84 | $4.91 | $0.9244 | 1,614,597.8 | -3.11% |
| 2022-09 | $6.77 | $4.99 | $1.78 | 2,676,718.7 | -12.48% |
| 2022-08 | $6.94 | $5.42 | $1.52 | 3,684,137.0 | +7.20% |
| 2022-07 | $5.78 | $4.10 | $1.69 | 3,662,904.7 | +15.67% |
| 2022-06 | $7.05 | $4.77 | $2.27 | 3,218,342.8 | -28.10% |
| 2022-05 | $7.78 | $5.78 | $2.00 | 4,576,129.0 | -10.70% |
| 2022-04 | $9.61 | $7.41 | $2.20 | 4,644,186.5 | -4.27% |
| 2022-03 | $9.22 | $6.24 | $2.98 | 7,273,935.2 | +25.57% |
| 2022-02 | $6.62 | $4.78 | $1.83 | 2,494,708.9 | +28.54% |
| 2022-01 | $5.03 | $4.47 | $0.5588 | 1,907,882.5 | +7.63% |
0.55%
1.21%
大文字化:
|
ボリューム (24 時間):