ストックスクリーナーアプリを入手
11.16
3.24%
0.35
アフターアワーズ：
11.42
0.26
+2.33%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.55 | $10.77 | $0.78 | 291,845.0 | +3.24% |
| 2024-11-15 | $11.33 | $10.62 | $0.71 | 266,961.0 | -0.37% |
| 2024-11-14 | $10.92 | $10.52 | $0.4047 | 255,682.0 | +2.55% |
| 2024-11-13 | $10.63 | $10.17 | $0.46 | 276,952.0 | +3.12% |
| 2024-11-12 | $10.33 | $9.76 | $0.57 | 212,027.0 | +3.12% |
| 2024-11-11 | $10.36 | $9.81 | $0.5541 | 199,875.0 | -1.19% |
| 2024-11-08 | $10.34 | $9.83 | $0.5065 | 239,930.0 | -0.05% |
| 2024-11-07 | $10.53 | $9.99 | $0.54 | 490,737.0 | +0.25% |
| 2024-11-06 | $10.33 | $9.71 | $0.62 | 450,351.0 | +4.15% |
| 2024-11-05 | $9.67 | $9.15 | $0.52 | 149,897.0 | +5.58% |
| 2024-11-04 | $9.45 | $9.03 | $0.42 | 187,389.0 | +1.44% |
| 2024-11-01 | $9.77 | $9.00 | $0.77 | 310,638.0 | -5.06% |
| 2024-10-31 | $9.71 | $9.35 | $0.355 | 221,363.0 | -1.66% |
| 2024-10-30 | $9.89 | $9.55 | $0.3397 | 118,613.0 | -0.62% |
| 2024-10-29 | $9.89 | $9.28 | $0.61 | 276,159.0 | +4.18% |
| 2024-10-28 | $9.78 | $9.24 | $0.54 | 200,518.0 | -2.20% |
| 2024-10-25 | $9.74 | $9.16 | $0.576 | 207,443.0 | +2.80% |
| 2024-10-24 | $9.30 | $8.84 | $0.46 | 162,784.0 | +4.75% |
| 2024-10-23 | $8.95 | $8.73 | $0.22 | 100,948.0 | +0.11% |
| 2024-10-22 | $8.96 | $8.75 | $0.21 | 121,579.0 | -0.56% |
| 2024-10-21 | $8.95 | $8.76 | $0.19 | 84,594.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.55 | $9.00 | $2.55 | 3,624,129.0 | +17.60% |
| 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% |
0.01%
0.86%
大文字化:
|
ボリューム (24 時間):