Cresud Sa Com Historical Data - CD8 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Cresud Sa Com (CD8)
Cresud Sa Com (CD8) Historical

Cresud Sa Com (CD8)

12.70

0.50

(4.10%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	12.5	0.2	1.63	12	12.5	12	1185
1737667620	12.3	0.3	2.50	12.4	12.4	11.8	2455
1737581220	12	-0.3	-2.44	12.2	12.2	12	534
1737494820	12.3	1.3	11.82	11.2	12.3	11.1	1239
1737408420	11	-0.8	-6.78	11.6	11.6	10.8	7621
1737149220	11.8	-0.2	-1.67	12	12.1	11.8	2151
1737062820	12	-0.4	-3.23	12.3	12.3	11.9	2385
1736976420	12.4	-0.5	-3.88	12.9	13	12.4	1078
1736890020	12.9	0.5	4.03	13	13	12.9	1168
1736803620	12.4	-0.4	-3.13	13	13	12.4	2757
1736544420	12.8	-0.1	-0.78	12.8	12.8	12.6	1433
1736458020	12.9	0.1	0.78	12.9	12.9	12.9	7
1736371620	12.8	-0.5	-3.76	12.9	12.9	12.7	2775
1736285220	13.3	0.2	1.53	12.9	13.3	12.9	504
1736198820	13.1	0.2	1.55	13.1	13.6	13	2198
1735939620	12.9	0	0.00	13.1	13.1	12.7	835
1735853220	12.9	0.2	1.57	12.1	13.3	12.1	933
1735594020	12.7	0.2	1.60	12.6	12.8	12.6	1131
1735334820	12.5	0.6	5.04	12.3	13.4	12	3578
1734989220	11.9	-0.1	-0.83	11.9	12	11.7	5647
1734730020	12	0	0.00	12.1	12.2	11	5925
1734643620	12	-0.3	-2.44	12.2	12.4	12	2710
1734557220	12.3	-0.5	-3.91	13.1	13.1	12.2	3800
1734470820	12.8	-0.4	-3.03	13.2	13.4	12.6	2331
1734384420	13.2	0.3	2.33	13.1	13.3	12.8	2983
1734125220	12.9	-0.3	-2.27	13.2	13.2	12.9	1642
1734038820	13.2	-0.2	-1.49	13.4	13.4	13.1	5132
1733952420	13.4	1	8.06	12.9	13.4	12.5	2144
1733866020	12.4	-0.9	-6.77	13.1	13.3	12.4	3108
1733779620	13.3	0.5	3.91	13	13.3	13	4480
1733520420	12.8	0.3	2.40	12.7	13	12.7	2102
1733434020	12.5	0.1	0.81	12.2	12.5	12.2	2711
1733347620	12.4	-0.1	-0.80	12.5	12.7	12.4	549
1733261220	12.5	0.5	4.17	12	12.5	11.8	3648
1733174820	12	-0.3	-2.44	11.9	12.1	11.8	2619
1732915620	12.3	0.9	7.89	11.5	12.3	11.5	4147
1732829220	11.4	0.1	0.88	11.4	11.4	11.4	437
1732742820	11.3	-0.4	-3.42	11.6	11.8	11.3	3071
1732656420	11.7	0.3	2.63	11.6	12.4	11.6	5614
1732570020	11.4	0.1	0.88	11	11.4	10.8	2654
1732310820	11.3	0.4	3.67	10.8	11.3	10.8	1221
1732224420	10.9	0	0.00	10.9	11	10.8	1078
1732138020	10.9	0.3	2.83	10.699999	10.9	10.699999	830
1732051620	10.6	0	0.00	10.6	10.6	10.6	10
1731965220	10.6	-0.1	-0.93	10.3	10.9	10.3	4081
1731705960	10.699999	0.4	3.88	10.3	10.699999	10.3	2418
1731619560	10.3	0.3	3.00	10.199999	10.3	10	1265
1731533160	10	0.5	5.26	9.75	10	9.6	4346
1731446820	9.5	0.35	3.83	9.4	9.6	9.3	478
1731360420	9.15	-0.25	-2.66	9.5	9.5	9.15	1893
1731101220	9.4	-0.25	-2.59	9.65	9.65	9.4	173
1731014760	9.65	0.25	2.66	9.5	9.65	9.3	4910
1730928360	9.4	1.05	12.57	9.1999999	9.55	9.1999999	5694
1730841960	8.35	0	0.00	8.35	8.35	8.35	0
1730755560	8.35	-0.3	-3.47	8.1999999	8.35	8.1999999	166
1730496360	8.65	0.05	0.58	8.8	8.8	8.65	122
1730409960	8.6	-0.4	-4.44	8.9	8.9	8.6	577
1730323560	9	0	0.00	9.05	9.05	9	550
1730237160	9	0.15	1.69	9	9	8.9	1351
1730150760	8.85	0.1	1.14	8.9	9.05	8.75	2210
1729888020	8.75	0.25	2.94	8.5	8.75	8.5	500

Sparton Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions