UK markets open in 6 hours 1 minute
NIKKEI 225
38,170.73 -234.93 (-0.61%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,165.08 -3,591.14 (-6.94%)
Cresud Sociedad Anónima Comercial, Inmobiliaria, Financiera y Agropecuaria (CD8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 14 |
| 29 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 26 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 25 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 24 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 23 Apr 2024 | 8.85 | 9.20 | 8.85 | 9.20 | 9.20 | 14 |
| 22 Apr 2024 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 211 |
| 19 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 18 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 17 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 16 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 15 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 12 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 Apr 2024 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 115 |
| 10 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 136 |
| 09 Apr 2024 | 8.75 | 9.25 | 8.75 | 9.25 | 9.25 | 1,562 |
| 08 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 05 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 04 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 03 Apr 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 800 |
| 02 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 28 Mar 2024 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 1,032 |
| 27 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 26 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 180 |
| 25 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 22 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 21 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 20 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 19 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 18 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 15 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 35 |
| 14 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 13 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 12 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 11 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 08 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 07 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 05 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 04 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 01 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 154 |
| 29 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 27 Feb 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - |
| 26 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 23 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 63 |
| 22 Feb 2024 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 1,032 |
| 21 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1 |
| 20 Feb 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 5,191 |
| 19 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 16 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 15 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 160 |
| 12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 07 Feb 2024 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 8 |
| 06 Feb 2024 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 2 |
| 05 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 02 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 01 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 31 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 30 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 29 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 26 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 25 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 24 Jan 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 300 |
| 23 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 22 Jan 2024 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 2,000 |
| 19 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 18 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 17 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 16 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 15 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 12 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 11 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 10 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 09 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 08 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 05 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 04 Jan 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 300 |
| 03 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 02 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 28 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 27 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 22 Dec 2023 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 450 |
| 21 Dec 2023 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | 132 |
| 20 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 220 |
| 19 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 18 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 15 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 14 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 13 Dec 2023 | 8.90 | 9.10 | 8.85 | 8.85 | 8.85 | 1,785 |
| 12 Dec 2023 | 8.25 | 9.15 | 8.25 | 9.15 | 9.15 | 200 |
| 11 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 08 Dec 2023 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 50 |
| 07 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 06 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.