Stockscreener 앱 받기
10.88
1.12%
0.12
시장 영업 전:
11.11
0.23
+2.11%
Cresud Adr 주식 (CRESY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $10.95 | $10.64 | $0.31 | 144,009.0 | +1.12% |
| 2025-06-30 | $11.13 | $10.60 | $0.5299 | 254,082.0 | -0.83% |
| 2025-06-27 | $11.07 | $10.67 | $0.3999 | 187,063.0 | +0.46% |
| 2025-06-26 | $10.80 | $10.59 | $0.21 | 158,596.0 | +0.75% |
| 2025-06-25 | $10.80 | $10.58 | $0.22 | 160,918.0 | -0.83% |
| 2025-06-24 | $10.97 | $10.63 | $0.34 | 320,310.0 | +1.89% |
| 2025-06-23 | $10.73 | $10.43 | $0.3014 | 203,880.0 | -0.47% |
| 2025-06-20 | $10.98 | $10.54 | $0.44 | 172,904.0 | -1.93% |
| 2025-06-18 | $11.13 | $10.81 | $0.32 | 139,747.0 | -0.55% |
| 2025-06-17 | $11.08 | $10.50 | $0.58 | 299,234.0 | +2.73% |
| 2025-06-16 | $10.82 | $10.53 | $0.2945 | 107,040.0 | +0.19% |
| 2025-06-13 | $11.04 | $10.43 | $0.615 | 313,016.0 | -4.07% |
| 2025-06-12 | $11.17 | $10.78 | $0.39 | 201,441.0 | +2.59% |
| 2025-06-11 | $11.47 | $10.76 | $0.708 | 184,175.0 | -4.43% |
| 2025-06-10 | $11.44 | $10.97 | $0.47 | 481,079.0 | +1.99% |
| 2025-06-09 | $11.20 | $10.84 | $0.36 | 243,437.0 | -1.25% |
| 2025-06-06 | $11.43 | $11.04 | $0.39 | 335,826.0 | -0.18% |
| 2025-06-05 | $12.04 | $11.20 | $0.835 | 375,158.0 | -6.03% |
| 2025-06-04 | $12.38 | $11.86 | $0.5199 | 167,483.0 | +0.00% |
| 2025-06-03 | $12.20 | $11.85 | $0.3503 | 88,369.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $10.95 | $10.64 | $0.31 | 144,009.0 | +0.00% |
| 2025-06 | $12.38 | $10.43 | $1.95 | 4,674,510.0 | -9.11% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):