Stockscreener 앱 받기
10.29
2.56%
-0.27
시간 외 거래:
10.29
Cresud Adr 주식 (CRESY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-04 | $11.24 | $10.90 | $0.343 | 101,417.0 | +3.04% |
| 2025-08-01 | $11.34 | $10.79 | $0.55 | 84,060.0 | -2.60% |
| 2025-07-31 | $11.79 | $11.03 | $0.7615 | 197,748.0 | -2.88% |
| 2025-07-30 | $11.98 | $11.44 | $0.545 | 139,788.0 | -4.02% |
| 2025-07-29 | $12.03 | $11.50 | $0.53 | 203,997.0 | +3.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.83 | $10.16 | $1.67 | 3,870,462.0 | -7.63% |
| 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% |
Cresud Adr 주식 (CRESY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cresud Adr 주식 (CRESY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.45%
1.07%
자본화:
|
볼륨(24시간):