Stockscreener 앱 받기
11.70
1.95%
-0.235
Cresud Adr 주식 (CRESY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $12.07 | $11.67 | $0.405 | 300,078.0 | -1.97% |
| 2026-09-28 | $12.68 | $11.81 | $0.87 | 599,378.0 | -6.14% |
| 2026-09-25 | $12.77 | $12.54 | $0.23 | 208,176.0 | -0.24% |
| 2026-09-24 | $12.83 | $12.62 | $0.21 | 178,812.0 | +0.24% |
| 2026-09-23 | $12.78 | $12.29 | $0.49 | 308,690.0 | +2.50% |
| 2026-09-22 | $12.89 | $12.38 | $0.508 | 434,710.0 | -2.67% |
| 2026-09-21 | $12.88 | $12.52 | $0.365 | 304,304.0 | -0.16% |
| 2026-09-18 | $12.88 | $12.58 | $0.30 | 340,902.0 | -0.55% |
| 2026-09-17 | $12.88 | $12.00 | $0.885 | 465,882.0 | +6.74% |
| 2026-09-16 | $12.18 | $11.81 | $0.37 | 302,960.0 | +1.01% |
| 2026-09-15 | $12.12 | $11.76 | $0.36 | 321,721.0 | -1.82% |
| 2026-09-14 | $12.21 | $12.01 | $0.20 | 180,685.0 | -0.16% |
| 2026-09-11 | $12.66 | $12.14 | $0.52 | 151,763.0 | -3.73% |
| 2026-09-10 | $12.79 | $11.80 | $0.99 | 510,570.0 | +5.79% |
| 2026-09-09 | $12.21 | $11.82 | $0.39 | 147,841.0 | -1.32% |
| 2026-09-08 | $12.45 | $12.00 | $0.4499 | 234,986.0 | +0.08% |
| 2026-09-04 | $12.14 | $11.38 | $0.7573 | 200,410.0 | +1.94% |
| 2026-09-03 | $12.33 | $11.75 | $0.58 | 189,542.0 | -2.95% |
| 2026-09-02 | $12.25 | $11.61 | $0.64 | 437,804.0 | +4.54% |
| 2026-09-01 | $11.77 | $11.43 | $0.335 | 225,392.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $12.89 | $11.38 | $1.51 | 6,044,606.0 | +1.70% |
| 2026-08 | $11.59 | $10.26 | $1.33 | 4,746,785.0 | +2.59% |
| 2026-07 | $11.80 | $10.39 | $1.40 | 7,164,334.0 | +0.00% |
| 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% |
1.44%
0.44%
자본화:
|
볼륨(24시간):