Stockscreener 앱 받기
11.91
3.80%
-0.47
시간 외 거래:
11.95
0.04
+0.34%
Cresud Adr 주식 (CRESY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $12.38 | $11.85 | $0.53 | 260,141.0 | -3.80% |
| 2025-11-03 | $12.86 | $12.31 | $0.55 | 228,573.0 | +0.08% |
| 2025-10-31 | $12.55 | $11.90 | $0.65 | 393,409.0 | +5.46% |
| 2025-10-30 | $12.16 | $11.70 | $0.46 | 169,672.0 | -3.66% |
| 2025-10-29 | $12.64 | $12.00 | $0.64 | 327,944.0 | +0.62% |
| 2025-10-28 | $12.48 | $11.61 | $0.8675 | 489,191.0 | +1.85% |
| 2025-10-27 | $13.52 | $10.88 | $2.64 | 1,517,930.0 | +26.79% |
| 2025-10-24 | $9.60 | $9.30 | $0.30 | 183,568.0 | -1.47% |
| 2025-10-23 | $9.59 | $9.24 | $0.35 | 358,148.0 | +2.92% |
| 2025-10-22 | $9.32 | $8.91 | $0.41 | 206,081.0 | -0.86% |
| 2025-10-21 | $9.74 | $9.28 | $0.46 | 176,266.0 | -2.10% |
| 2025-10-20 | $9.83 | $9.46 | $0.37 | 185,178.0 | -0.63% |
| 2025-10-17 | $9.69 | $9.50 | $0.19 | 109,646.0 | +0.10% |
| 2025-10-16 | $9.90 | $9.45 | $0.4499 | 229,906.0 | -1.14% |
| 2025-10-15 | $9.98 | $9.57 | $0.41 | 229,072.0 | +0.94% |
| 2025-10-14 | $10.10 | $9.55 | $0.55 | 338,123.0 | -4.10% |
| 2025-10-13 | $10.24 | $9.64 | $0.60 | 162,416.0 | +4.82% |
| 2025-10-10 | $10.07 | $9.52 | $0.55 | 236,410.0 | -5.17% |
| 2025-10-09 | $10.26 | $9.52 | $0.74 | 398,487.0 | +6.57% |
| 2025-10-08 | $9.52 | $9.29 | $0.23 | 322,534.0 | +1.29% |
| 2025-10-07 | $9.33 | $9.11 | $0.22 | 144,198.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $12.86 | $11.85 | $1.01 | 748,855.0 | -3.72% |
| 2025-10 | $13.52 | $8.91 | $4.61 | 7,259,932.0 | +34.46% |
| 2025-09 | $10.09 | $8.39 | $1.70 | 8,538,727.0 | -9.09% |
| 2025-08 | $11.83 | $10.01 | $1.82 | 4,068,179.0 | -9.16% |
| 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% |
1.41%
0.77%
자본화:
|
볼륨(24시간):