Stockscreener 앱 받기
11.61
2.20%
0.25
시간 외 거래:
11.61
Cresud Adr 주식 (CRESY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $11.68 | $11.28 | $0.40 | 172,474.0 | +2.20% |
| 2026-07-29 | $11.52 | $11.13 | $0.39 | 353,419.0 | -0.26% |
| 2026-07-28 | $11.59 | $11.22 | $0.37 | 342,014.0 | -1.77% |
| 2026-07-27 | $11.60 | $11.21 | $0.385 | 180,164.0 | +3.62% |
| 2026-07-24 | $11.31 | $11.08 | $0.235 | 259,084.0 | -0.27% |
| 2026-07-23 | $11.68 | $11.18 | $0.50 | 193,113.0 | -4.43% |
| 2026-07-22 | $11.78 | $11.18 | $0.60 | 533,211.0 | +4.63% |
| 2026-07-21 | $11.37 | $10.61 | $0.7575 | 205,386.0 | +4.37% |
| 2026-07-20 | $10.92 | $10.53 | $0.39 | 240,917.0 | +0.09% |
| 2026-07-17 | $10.89 | $10.59 | $0.30 | 155,097.0 | -1.38% |
| 2026-07-16 | $11.06 | $10.81 | $0.25 | 227,958.0 | -1.36% |
| 2026-07-15 | $11.15 | $10.89 | $0.26 | 301,174.0 | +1.19% |
| 2026-07-14 | $11.05 | $10.69 | $0.365 | 252,219.0 | +2.25% |
| 2026-07-13 | $11.01 | $10.60 | $0.4108 | 150,905.0 | -1.30% |
| 2026-07-10 | $10.84 | $10.46 | $0.38 | 246,348.0 | +3.84% |
| 2026-07-09 | $10.67 | $10.39 | $0.275 | 219,102.0 | -1.23% |
| 2026-07-08 | $10.67 | $10.50 | $0.17 | 178,210.0 | -0.75% |
| 2026-07-07 | $11.27 | $10.62 | $0.65 | 247,230.0 | -4.50% |
| 2026-07-06 | $11.27 | $10.90 | $0.3695 | 367,998.0 | +1.00% |
| 2026-07-02 | $11.20 | $10.84 | $0.36 | 1,180,830.0 | +1.57% |
| 2026-07-01 | $11.24 | $10.68 | $0.56 | 887,008.0 | -3.30% |
Cresud Adr 주식 (CRESY) 연도별 가격 이력
이 심층 분석에서는 Cresud Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRESY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cresud Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cresud Adr 주식 (CRESY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $11.78 | $10.39 | $1.38 | 7,066,335.0 | +3.57% |
| 2026-06 | $12.80 | $10.85 | $1.95 | 5,494,599.0 | -5.88% |
| 2026-05 | $12.10 | $10.31 | $1.79 | 5,547,841.0 | +5.87% |
| 2026-04 | $12.82 | $10.78 | $2.04 | 5,657,235.0 | -11.56% |
| 2026-03 | $12.86 | $10.50 | $2.36 | 6,353,438.0 | +11.78% |
| 2026-02 | $13.79 | $11.05 | $2.74 | 3,989,887.0 | -15.77% |
| 2026-01 | $14.21 | $11.63 | $2.58 | 5,164,705.0 | +6.97% |
Cresud Adr 주식 (CRESY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.74 | $11.12 | $1.62 | 6,190,811.0 | +6.04% |
| 2025-11 | $12.75 | $10.93 | $1.82 | 4,065,883.9 | -2.74% |
| 2025-10 | $13.41 | $8.84 | $4.57 | 7,321,347.8 | +34.46% |
| 2025-09 | $10.01 | $8.32 | $1.69 | 8,610,960.9 | -9.09% |
| 2025-08 | $11.73 | $9.93 | $1.80 | 4,102,594.0 | -9.16% |
| 2025-07 | $11.93 | $10.13 | $1.79 | 3,601,027.6 | +3.53% |
| 2025-06 | $12.28 | $10.34 | $1.93 | 4,568,827.1 | -10.11% |
| 2025-05 | $12.50 | $10.05 | $2.46 | 3,639,001.1 | +8.92% |
| 2025-04 | $12.45 | $8.78 | $3.67 | 5,272,261.9 | -0.54% |
| 2025-03 | $11.81 | $9.83 | $1.98 | 4,825,797.7 | +4.05% |
| 2025-02 | $12.82 | $10.18 | $2.64 | 4,655,023.1 | -17.29% |
| 2025-01 | $13.97 | $11.79 | $2.18 | 4,369,321.5 | +1.66% |
Cresud Adr 주식 (CRESY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.11 | $10.94 | $3.16 | 6,195,903.9 | -2.09% |
| 2024-11 | $13.07 | $8.92 | $4.14 | 5,987,965.6 | +36.25% |
| 2024-10 | $9.81 | $8.49 | $1.32 | 3,213,282.9 | +9.84% |
| 2024-09 | $9.41 | $7.76 | $1.65 | 3,352,974.8 | +7.87% |
| 2024-08 | $8.30 | $6.51 | $1.79 | 3,196,580.8 | +4.30% |
| 2024-07 | $8.48 | $7.40 | $1.08 | 3,424,405.0 | -6.57% |
| 2024-06 | $10.00 | $7.68 | $2.31 | 3,338,481.2 | -16.97% |
| 2024-05 | $10.66 | $9.14 | $1.52 | 4,343,704.6 | +3.77% |
| 2024-04 | $10.05 | $8.48 | $1.57 | 4,069,073.8 | +6.83% |
| 2024-03 | $8.88 | $7.61 | $1.28 | 3,631,300.5 | +14.05% |
| 2024-02 | $9.40 | $7.66 | $1.74 | 4,055,763.2 | -14.33% |
| 2024-01 | $9.42 | $8.43 | $0.9916 | 3,985,391.9 | -3.59% |
2.36%
4.24%
자본화:
|
볼륨(24시간):