ストックスクリーナーアプリを入手
8.42
1.64%
-0.14
アフターアワーズ：
8.40
-0.02
-0.24%
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 |
|---|---|---|---|---|---|
| 2024-09-06 | $8.88 | $8.37 | $0.508 | 245,375.0 | -1.64% |
| 2024-09-05 | $8.87 | $8.37 | $0.4999 | 407,483.0 | +2.39% |
| 2024-09-04 | $8.43 | $7.88 | $0.55 | 231,508.0 | +4.11% |
| 2024-09-03 | $8.17 | $7.83 | $0.34 | 107,422.0 | +0.25% |
| 2024-08-30 | $8.37 | $7.92 | $0.45 | 223,401.0 | +1.39% |
| 2024-08-29 | $7.93 | $7.70 | $0.2314 | 92,974.0 | +2.33% |
| 2024-08-28 | $7.78 | $7.62 | $0.155 | 79,609.0 | +0.13% |
| 2024-08-27 | $7.74 | $7.59 | $0.15 | 75,105.0 | -0.77% |
| 2024-08-26 | $7.92 | $7.71 | $0.21 | 60,085.0 | +0.26% |
| 2024-08-23 | $7.79 | $7.55 | $0.235 | 138,312.0 | +2.65% |
| 2024-08-22 | $7.82 | $7.54 | $0.28 | 133,841.0 | -3.33% |
| 2024-08-21 | $8.00 | $7.79 | $0.21 | 90,757.0 | -1.76% |
| 2024-08-20 | $8.13 | $7.83 | $0.305 | 140,121.0 | -2.21% |
| 2024-08-19 | $8.25 | $7.94 | $0.3088 | 124,504.0 | +0.99% |
| 2024-08-16 | $8.28 | $7.91 | $0.37 | 109,568.0 | -2.07% |
| 2024-08-15 | $8.34 | $8.00 | $0.345 | 197,656.0 | +4.45% |
| 2024-08-14 | $8.07 | $7.82 | $0.25 | 146,098.0 | -0.51% |
| 2024-08-13 | $8.05 | $7.64 | $0.41 | 167,660.0 | +0.89% |
| 2024-08-12 | $7.85 | $7.65 | $0.20 | 153,308.0 | -0.13% |
| 2024-08-09 | $7.94 | $7.49 | $0.45 | 174,678.0 | +3.15% |
| 2024-08-08 | $7.61 | $7.18 | $0.425 | 142,198.0 | +5.69% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $8.88 | $7.83 | $1.05 | 1,237,163.0 | +5.12% |
| 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% |
4.19%
0.03%
大文字化:
|
ボリューム (24 時間):