9.86
price down icon2.57%   -0.26
after-market アフターアワーズ: 9.90 0.04 +0.41%
loading

Cresud Adr (CRESY) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-02 $9.96 $9.36 $0.6011 664,823.0 -2.57%
2025-08-29 $10.52 $10.01 $0.51 232,282.0 -3.62%
2025-08-28 $10.52 $10.24 $0.2743 246,786.0 +2.04%
2025-08-27 $10.59 $10.16 $0.4237 281,351.0 -2.56%
2025-08-26 $10.70 $10.48 $0.22 235,045.0 +0.48%
2025-08-25 $10.95 $10.45 $0.50 517,964.0 -4.97%
2025-08-22 $11.17 $10.84 $0.33 146,711.0 +2.22%
2025-08-21 $10.90 $10.62 $0.28 153,947.0 +1.50%
2025-08-20 $10.83 $10.61 $0.22 130,966.0 +0.00%
2025-08-19 $11.11 $10.60 $0.515 419,154.0 -3.79%
2025-08-18 $11.25 $10.66 $0.59 110,746.0 +2.21%
2025-08-15 $11.04 $10.76 $0.2778 93,680.0 +0.00%
2025-08-14 $11.22 $10.77 $0.45 167,900.0 -3.13%
2025-08-13 $11.43 $11.11 $0.315 162,519.0 -0.89%
2025-08-12 $11.65 $11.14 $0.508 124,304.0 +0.53%
2025-08-11 $11.41 $10.92 $0.49 195,305.0 +2.37%
2025-08-08 $11.20 $10.81 $0.385 162,758.0 -2.05%
2025-08-07 $11.80 $11.10 $0.70 146,510.0 -3.53%
2025-08-06 $11.83 $11.40 $0.43 197,614.0 +1.57%
2025-08-05 $11.57 $11.07 $0.505 157,160.0 +2.24%

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。

2025年のCresud Adr (CRESY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $9.96 $9.36 $0.6011 1,329,646.0 -2.57%
2025-08 $11.83 $10.01 $1.82 4,068,179.0 -9.16%
2025-07 $12.03 $10.22 $1.81 3,570,820.0 +3.53%
2025-06 $12.38 $10.43 $1.95 4,530,501.0 -10.11%
2025-05 $12.61 $10.13 $2.48 3,608,475.0 +8.92%
2025-04 $12.56 $8.86 $3.71 5,228,035.0 -0.54%
2025-03 $11.91 $9.91 $2.00 4,785,316.0 +4.05%
2025-02 $12.93 $10.27 $2.66 4,615,974.0 -17.29%
2025-01 $14.09 $11.89 $2.20 4,332,669.0 +1.66%

2024年のCresud Adr (CRESY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $14.22 $11.04 $3.19 6,143,929.0 -2.09%
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

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%
conglomerates TTI
$4.76
price up icon 1.28%
$7.23
price down icon 3.60%
$24.16
price down icon 1.67%
conglomerates DLX
$19.38
price down icon 1.42%
conglomerates BBU
$27.27
price up icon 1.34%
大文字化:     |  ボリューム (24 時間):