Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria - Price History
Monthly price history for CRESY (Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 8.93 USD | 8.93 USD |
February 2024 | 7.79 USD | 7.79 USD |
January 2024 | 9.14 USD | 9.14 USD |
December 2023 | 9.48 USD | 9.48 USD |
November 2023 | 8.67 USD | 9.03 USD |
October 2023 | 6.95 USD | 7.23 USD |
September 2023 | 6.43 USD | 6.69 USD |
August 2023 | 7.68 USD | 8.00 USD |
July 2023 | 7.65 USD | 7.96 USD |
June 2023 | 7.43 USD | 7.73 USD |
May 2023 | 6.07 USD | 6.32 USD |
April 2023 | 5.52 USD | 6.17 USD |
March 2023 | 5.70 USD | 6.37 USD |
February 2023 | 6.83 USD | 7.64 USD |
January 2023 | 6.13 USD | 6.86 USD |
December 2022 | 5.98 USD | 6.69 USD |
November 2022 | 5.22 USD | 5.99 USD |
October 2022 | 4.62 USD | 5.30 USD |
September 2022 | 4.77 USD | 5.47 USD |
August 2022 | 5.45 USD | 6.25 USD |
July 2022 | 5.08 USD | 5.83 USD |
June 2022 | 4.39 USD | 5.04 USD |
May 2022 | 6.11 USD | 7.01 USD |
April 2022 | 6.84 USD | 7.85 USD |
March 2022 | 7.15 USD | 8.20 USD |
February 2022 | 5.69 USD | 6.53 USD |
January 2022 | 4.43 USD | 5.08 USD |
December 2021 | 4.11 USD | 4.72 USD |
November 2021 | 3.87 USD | 4.44 USD |
October 2021 | 4.62 USD | 5.30 USD |
September 2021 | 4.23 USD | 4.85 USD |
August 2021 | 5.07 USD | 5.82 USD |
July 2021 | 5.48 USD | 6.29 USD |
June 2021 | 5.21 USD | 5.98 USD |
May 2021 | 5.48 USD | 6.29 USD |
April 2021 | 4.91 USD | 5.63 USD |
March 2021 | 4.55 USD | 5.22 USD |
February 2021 | 4.42 USD | 5.07 USD |
January 2021 | 4.20 USD | 4.82 USD |
December 2020 | 4.18 USD | 4.79 USD |
November 2020 | 3.46 USD | 3.97 USD |
October 2020 | 2.75 USD | 3.15 USD |
September 2020 | 2.45 USD | 2.81 USD |
August 2020 | 2.96 USD | 3.40 USD |
July 2020 | 3.19 USD | 3.66 USD |
June 2020 | 2.58 USD | 2.96 USD |
May 2020 | 2.80 USD | 3.21 USD |
April 2020 | 2.76 USD | 3.17 USD |
March 2020 | 3.03 USD | 3.48 USD |
February 2020 | 4.21 USD | 4.83 USD |
January 2020 | 4.90 USD | 5.62 USD |
December 2019 | 6.14 USD | 7.04 USD |
November 2019 | 5.01 USD | 5.75 USD |
October 2019 | 4.46 USD | 5.26 USD |
September 2019 | 5.15 USD | 6.07 USD |
August 2019 | 4.92 USD | 5.79 USD |
July 2019 | 8.86 USD | 10.43 USD |
June 2019 | 9.14 USD | 10.76 USD |
May 2019 | 8.70 USD | 10.25 USD |
April 2019 | 8.72 USD | 10.27 USD |
March 2019 | 10.10 USD | 11.90 USD |
February 2019 | 10.87 USD | 12.80 USD |
January 2019 | 11.75 USD | 13.84 USD |
December 2018 | 10.59 USD | 12.47 USD |
November 2018 | 10.39 USD | 12.24 USD |
October 2018 | 10.36 USD | 12.20 USD |
September 2018 | 12.34 USD | 14.54 USD |
August 2018 | 12.67 USD | 14.93 USD |
July 2018 | 14.79 USD | 17.42 USD |
June 2018 | 12.92 USD | 15.22 USD |
May 2018 | 14.76 USD | 17.38 USD |
April 2018 | 17.90 USD | 21.09 USD |
March 2018 | 17.56 USD | 20.69 USD |
February 2018 | 19.55 USD | 23.03 USD |
January 2018 | 18.89 USD | 22.25 USD |
December 2017 | 19.26 USD | 22.68 USD |
November 2017 | 19.01 USD | 22.39 USD |
October 2017 | 18.52 USD | 22.26 USD |
September 2017 | 15.95 USD | 19.17 USD |
August 2017 | 16.49 USD | 19.81 USD |
July 2017 | 15.53 USD | 18.67 USD |
June 2017 | 16.62 USD | 19.97 USD |
May 2017 | 17.29 USD | 20.78 USD |
April 2017 | 17.96 USD | 21.58 USD |
March 2017 | 17.15 USD | 20.61 USD |
February 2017 | 16.05 USD | 19.28 USD |
January 2017 | 14.94 USD | 17.95 USD |
December 2016 | 13.47 USD | 16.19 USD |
November 2016 | 13.94 USD | 16.75 USD |
October 2016 | 14.95 USD | 17.97 USD |
September 2016 | 15.26 USD | 18.34 USD |
August 2016 | 15.11 USD | 18.15 USD |
July 2016 | 14.56 USD | 17.49 USD |
June 2016 | 12.07 USD | 14.51 USD |
May 2016 | 10.56 USD | 12.69 USD |
April 2016 | 8.96 USD | 10.77 USD |
March 2016 | 9.95 USD | 11.95 USD |
February 2016 | 10.13 USD | 12.18 USD |
January 2016 | 9.32 USD | 11.20 USD |
December 2015 | 11.02 USD | 13.24 USD |
November 2015 | 9.42 USD | 11.31 USD |
October 2015 | 10.92 USD | 13.12 USD |
September 2015 | 8.36 USD | 10.04 USD |
August 2015 | 8.94 USD | 10.74 USD |
July 2015 | 9.64 USD | 11.58 USD |
June 2015 | 11.12 USD | 13.37 USD |
May 2015 | 11.32 USD | 13.60 USD |
April 2015 | 11.24 USD | 13.50 USD |
March 2015 | 11.76 USD | 14.13 USD |
February 2015 | 10.67 USD | 12.82 USD |
January 2015 | 8.80 USD | 10.58 USD |
December 2014 | 8.62 USD | 10.36 USD |
November 2014 | 9.96 USD | 12.10 USD |
October 2014 | 8.87 USD | 10.78 USD |
September 2014 | 9.21 USD | 11.19 USD |
August 2014 | 9.43 USD | 11.46 USD |
July 2014 | 10.99 USD | 13.35 USD |
June 2014 | 11.03 USD | 13.40 USD |
May 2014 | 10.61 USD | 12.90 USD |
April 2014 | 10.20 USD | 12.39 USD |
March 2014 | 7.85 USD | 9.54 USD |
February 2014 | 7.94 USD | 9.65 USD |
January 2014 | 7.26 USD | 8.82 USD |
December 2013 | 8.54 USD | 10.37 USD |
November 2013 | 9.58 USD | 11.63 USD |
October 2013 | 8.49 USD | 10.73 USD |
September 2013 | 7.09 USD | 8.96 USD |
August 2013 | 6.52 USD | 8.24 USD |
July 2013 | 6.04 USD | 7.64 USD |
June 2013 | 6.03 USD | 7.63 USD |
May 2013 | 6.57 USD | 8.31 USD |
April 2013 | 7.13 USD | 9.01 USD |
March 2013 | 7.63 USD | 9.64 USD |
February 2013 | 6.81 USD | 8.60 USD |
January 2013 | 7.76 USD | 9.81 USD |
December 2012 | 6.76 USD | 8.54 USD |
November 2012 | 6.97 USD | 8.81 USD |
October 2012 | 6.12 USD | 8.22 USD |
September 2012 | 6.24 USD | 8.39 USD |
August 2012 | 6.04 USD | 8.12 USD |
July 2012 | 6.45 USD | 8.67 USD |
June 2012 | 5.48 USD | 7.36 USD |
May 2012 | 5.42 USD | 7.28 USD |
April 2012 | 7.24 USD | 9.73 USD |
March 2012 | 9.41 USD | 12.65 USD |
February 2012 | 9.75 USD | 13.10 USD |
January 2012 | 9.67 USD | 13.00 USD |
December 2011 | 8.70 USD | 11.69 USD |
November 2011 | 8.41 USD | 11.29 USD |
October 2011 | 8.66 USD | 11.95 USD |
September 2011 | 8.05 USD | 11.11 USD |
August 2011 | 10.51 USD | 14.51 USD |
July 2011 | 11.30 USD | 15.60 USD |
June 2011 | 12.08 USD | 16.67 USD |
May 2011 | 12.98 USD | 17.92 USD |
April 2011 | 12.96 USD | 17.87 USD |
March 2011 | 13.47 USD | 18.58 USD |
February 2011 | 12.96 USD | 17.87 USD |
January 2011 | 13.62 USD | 18.80 USD |
December 2010 | 13.86 USD | 19.49 USD |
November 2010 | 13.73 USD | 19.31 USD |
October 2010 | 14.36 USD | 20.19 USD |
September 2010 | 11.71 USD | 16.47 USD |
August 2010 | 10.09 USD | 14.19 USD |
July 2010 | 9.37 USD | 13.17 USD |
June 2010 | 8.86 USD | 12.46 USD |
May 2010 | 8.91 USD | 12.54 USD |
April 2010 | 10.24 USD | 14.40 USD |
March 2010 | 10.18 USD | 14.31 USD |
February 2010 | 9.37 USD | 13.18 USD |
January 2010 | 8.72 USD | 12.27 USD |
December 2009 | 10.52 USD | 14.79 USD |
November 2009 | 10.01 USD | 14.40 USD |
October 2009 | 8.35 USD | 12.65 USD |
September 2009 | 8.73 USD | 13.23 USD |
August 2009 | 7.66 USD | 11.61 USD |
July 2009 | 6.80 USD | 10.31 USD |
June 2009 | 6.39 USD | 9.68 USD |
May 2009 | 6.49 USD | 9.84 USD |
April 2009 | 5.48 USD | 8.30 USD |
March 2009 | 4.92 USD | 7.45 USD |
February 2009 | 4.86 USD | 7.36 USD |
January 2009 | 5.19 USD | 7.86 USD |
December 2008 | 6.06 USD | 9.19 USD |
November 2008 | 4.31 USD | 6.53 USD |
October 2008 | 3.35 USD | 5.17 USD |
September 2008 | 6.99 USD | 10.78 USD |
August 2008 | 7.32 USD | 11.29 USD |
July 2008 | 8.85 USD | 13.65 USD |
June 2008 | 9.89 USD | 15.26 USD |
May 2008 | 9.67 USD | 14.92 USD |
April 2008 | 10.88 USD | 16.79 USD |
March 2008 | 10.33 USD | 15.93 USD |
February 2008 | 11.81 USD | 18.21 USD |
January 2008 | 11.50 USD | 17.74 USD |
December 2007 | 13.25 USD | 20.43 USD |
November 2007 | 12.31 USD | 18.99 USD |
October 2007 | 16.43 USD | 25.34 USD |
September 2007 | 15.07 USD | 23.33 USD |
August 2007 | 13.72 USD | 21.23 USD |
July 2007 | 13.16 USD | 20.37 USD |
June 2007 | 14.19 USD | 21.96 USD |
May 2007 | 15.01 USD | 23.22 USD |
April 2007 | 16.10 USD | 24.91 USD |
March 2007 | 13.62 USD | 21.08 USD |
February 2007 | 13.19 USD | 20.41 USD |
January 2007 | 12.31 USD | 19.04 USD |
December 2006 | 11.43 USD | 17.69 USD |
November 2006 | 11.51 USD | 17.81 USD |
October 2006 | 9.67 USD | 15.03 USD |
September 2006 | 8.98 USD | 13.96 USD |
August 2006 | 8.76 USD | 13.61 USD |
July 2006 | 10.20 USD | 15.85 USD |
June 2006 | 8.93 USD | 13.88 USD |
May 2006 | 8.96 USD | 13.92 USD |
April 2006 | 11.48 USD | 17.83 USD |
March 2006 | 9.53 USD | 14.81 USD |
February 2006 | 9.32 USD | 14.48 USD |
January 2006 | 7.95 USD | 12.36 USD |
December 2005 | 7.22 USD | 11.22 USD |
November 2005 | 6.88 USD | 10.88 USD |
October 2005 | 7.13 USD | 11.28 USD |
September 2005 | 8.91 USD | 14.10 USD |
August 2005 | 7.62 USD | 12.06 USD |
July 2005 | 7.85 USD | 12.42 USD |
June 2005 | 7.88 USD | 12.47 USD |
May 2005 | 8.40 USD | 13.30 USD |
April 2005 | 6.68 USD | 10.58 USD |
March 2005 | 8.91 USD | 14.10 USD |
February 2005 | 10.67 USD | 16.89 USD |
January 2005 | 9.72 USD | 15.38 USD |
December 2004 | 9.66 USD | 15.30 USD |
November 2004 | 9.56 USD | 15.13 USD |
October 2004 | 9.08 USD | 14.42 USD |
September 2004 | 7.49 USD | 11.91 USD |
August 2004 | 7.62 USD | 12.11 USD |
July 2004 | 6.56 USD | 10.42 USD |
June 2004 | 7.56 USD | 12.01 USD |
May 2004 | 6.65 USD | 10.56 USD |
April 2004 | 7.67 USD | 12.20 USD |
March 2004 | 8.01 USD | 12.73 USD |
February 2004 | 7.23 USD | 11.50 USD |
January 2004 | 7.42 USD | 11.79 USD |
December 2003 | 7.94 USD | 12.62 USD |
November 2003 | 9.57 USD | 15.21 USD |
October 2003 | 8.31 USD | 13.23 USD |
September 2003 | 5.81 USD | 9.25 USD |
August 2003 | 5.28 USD | 8.42 USD |
July 2003 | 5.68 USD | 9.05 USD |
June 2003 | 5.79 USD | 9.23 USD |
May 2003 | 5.64 USD | 8.98 USD |
April 2003 | 5.25 USD | 8.37 USD |
March 2003 | 4.41 USD | 7.03 USD |
February 2003 | 4.99 USD | 7.96 USD |
January 2003 | 5.16 USD | 8.22 USD |
December 2002 | 3.42 USD | 5.44 USD |
November 2002 | 3.36 USD | 5.36 USD |
October 2002 | 3.80 USD | 6.06 USD |
September 2002 | 3.13 USD | 4.98 USD |
August 2002 | 2.90 USD | 4.62 USD |
July 2002 | 4.02 USD | 6.41 USD |
June 2002 | 3.51 USD | 5.60 USD |
May 2002 | 3.87 USD | 6.16 USD |
April 2002 | 3.99 USD | 6.36 USD |
March 2002 | 3.87 USD | 6.16 USD |
February 2002 | 4.19 USD | 6.67 USD |
January 2002 | 4.23 USD | 6.74 USD |
December 2001 | 4.19 USD | 6.67 USD |
November 2001 | 3.96 USD | 6.31 USD |
October 2001 | 4.31 USD | 7.21 USD |
September 2001 | 5.53 USD | 9.24 USD |
August 2001 | 5.99 USD | 10.01 USD |
July 2001 | 5.96 USD | 9.96 USD |
June 2001 | 6.45 USD | 10.78 USD |
May 2001 | 5.61 USD | 9.37 USD |
April 2001 | 5.16 USD | 8.62 USD |
March 2001 | 5.07 USD | 8.47 USD |
February 2001 | 5.60 USD | 9.37 USD |
January 2001 | 5.30 USD | 8.86 USD |
December 2000 | 4.61 USD | 7.70 USD |
November 2000 | 5.11 USD | 8.53 USD |
October 2000 | 5.15 USD | 8.73 USD |
September 2000 | 5.00 USD | 8.47 USD |
August 2000 | 5.08 USD | 8.60 USD |
July 2000 | 5.15 USD | 8.73 USD |
June 2000 | 5.23 USD | 8.86 USD |
May 2000 | 5.30 USD | 8.98 USD |
April 2000 | 5.99 USD | 10.14 USD |
March 2000 | 5.30 USD | 8.98 USD |
February 2000 | 5.38 USD | 9.11 USD |
January 2000 | 5.61 USD | 9.50 USD |
December 1999 | 5.76 USD | 9.75 USD |
November 1999 | 5.76 USD | 9.75 USD |
October 1999 | 5.77 USD | 10.78 USD |
September 1999 | 6.01 USD | 11.23 USD |
August 1999 | 5.70 USD | 10.65 USD |
July 1999 | 6.05 USD | 11.29 USD |
June 1999 | 6.05 USD | 11.29 USD |
May 1999 | 5.98 USD | 11.17 USD |
April 1999 | 6.25 USD | 11.68 USD |
March 1999 | 5.82 USD | 11.17 USD |
February 1999 | 5.55 USD | 10.65 USD |
January 1999 | 5.69 USD | 10.91 USD |
December 1998 | 6.36 USD | 12.19 USD |
November 1998 | 6.75 USD | 13.86 USD |
October 1998 | 6.94 USD | 14.25 USD |
September 1998 | 6.19 USD | 12.71 USD |
August 1998 | 7.00 USD | 14.37 USD |
July 1998 | 9.00 USD | 18.48 USD |
June 1998 | 8.12 USD | 16.68 USD |
May 1998 | 8.91 USD | 18.29 USD |
April 1998 | 9.97 USD | 20.47 USD |
March 1998 | 10.72 USD | 22.01 USD |
February 1998 | 10.00 USD | 20.53 USD |
January 1998 | 9.06 USD | 18.61 USD |
December 1997 | 9.87 USD | 20.28 USD |
November 1997 | 9.81 USD | 20.15 USD |
October 1997 | 9.00 USD | 18.48 USD |
September 1997 | 10.81 USD | 22.20 USD |
August 1997 | 12.00 USD | 24.64 USD |
July 1997 | 11.56 USD | 23.74 USD |
June 1997 | 11.12 USD | 22.84 USD |
May 1997 | 9.62 USD | 19.76 USD |
April 1997 | 9.19 USD | 18.87 USD |
March 1997 | 9.37 USD | 19.25 USD |
CRESY
Price: 8.93USD
Dividend Yield: 8.88%
Forward Dividend Yield: 8.64%
Payout Ratio: 55.79%
Dividend Per Share: 0.74 USD
Earnings Per Share: 1.33 USD
P/E Ratio: 7.04
Exchange: NMS
Sector: Industrials
Industry: Conglomerates
Volume: 78400
Ebitda: 1.1 billionMarket Capitalization: 623.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 2