Stockscreener 앱 받기
10.85
2.60%
-0.29
시간 외 거래:
10.81
-0.04
-0.37%
Cresud Adr 주식 (CRESY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-28 | $11.82 | $11.40 | $0.4194 | 240,937.0 | +2.02% |
| 2025-07-25 | $11.65 | $11.22 | $0.435 | 175,416.0 | +1.34% |
| 2025-07-24 | $11.29 | $10.91 | $0.375 | 131,630.0 | +0.45% |
| 2025-07-23 | $11.22 | $11.08 | $0.14 | 49,752.0 | +2.95% |
| 2025-07-22 | $10.88 | $10.59 | $0.2899 | 116,058.0 | +1.03% |
| 2025-07-21 | $11.20 | $10.59 | $0.61 | 75,448.0 | -1.20% |
| 2025-07-18 | $11.30 | $10.52 | $0.7777 | 134,646.0 | -1.00% |
| 2025-07-17 | $11.16 | $10.82 | $0.3392 | 109,067.0 | +0.83% |
| 2025-07-16 | $10.95 | $10.65 | $0.30 | 132,542.0 | +0.65% |
| 2025-07-15 | $10.95 | $10.37 | $0.58 | 213,105.0 | +2.85% |
| 2025-07-14 | $10.52 | $10.22 | $0.30 | 171,946.0 | +0.10% |
| 2025-07-11 | $10.72 | $10.46 | $0.265 | 288,316.0 | -2.60% |
| 2025-07-10 | $10.88 | $10.64 | $0.23 | 136,816.0 | +0.09% |
| 2025-07-09 | $11.07 | $10.75 | $0.32 | 143,627.0 | -2.45% |
| 2025-07-08 | $11.05 | $10.71 | $0.335 | 159,217.0 | +2.60% |
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 | $11.34 | $10.79 | $0.55 | 84,060.0 | +0.00% |
| 2025-07 | $12.03 | $10.22 | $1.81 | 3,654,880.0 | +0.84% |
| 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% |
3.17%
0.96%
자본화:
|
볼륨(24시간):