|
 CORAL GOLD RESOUR - [Ticker: CLH.V] |     | | Última Transacción | 0,370 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,010 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,370 | Mínimo | 0,370 | | Volumen | 85.500 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,340 x 0 - 0,370 x 0 | Yield | | | Cierre Anterior | 0,360 | PER | 0,00% | | Apertura | 0,370 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CLH.V desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-16 | 3,46 | 12.300 | 3,88 | 3,40 | 3,88 | 00:00:00 | | 2006-01-17 | 3,48 | 16.200 | 3,70 | 3,48 | 3,53 | 00:00:00 | | 2006-01-18 | 3,39 | 4.200 | 3,45 | 3,39 | 3,45 | 00:00:00 | | 2006-01-19 | 3,39 | 22.300 | 3,55 | 3,36 | 3,40 | 00:00:00 | | 2006-01-20 | 3,43 | 4.900 | 3,70 | 3,43 | 3,68 | 00:00:00 | | 2006-01-23 | 3,45 | 12.300 | 3,45 | 3,20 | 3,20 | 00:00:00 | | 2006-01-24 | 3,50 | 4.000 | 3,55 | 3,28 | 3,28 | 00:00:00 | | 2006-01-25 | 3,52 | 13.000 | 3,52 | 3,50 | 3,50 | 00:00:00 | | 2006-01-26 | 3,65 | 4.400 | 3,65 | 3,36 | 3,40 | 00:00:00 | | 2006-01-27 | 3,65 | 11.100 | 3,65 | 3,55 | 3,60 | 00:00:00 | | 2006-01-30 | 3,75 | 15.200 | 3,75 | 3,60 | 3,60 | 00:00:00 | | 2006-01-31 | 3,42 | 6.500 | 3,75 | 3,42 | 3,75 | 00:00:00 | | 2006-02-01 | 3,40 | 14.100 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2006-02-02 | 3,31 | 38.400 | 3,62 | 3,31 | 3,43 | 00:00:00 | | 2006-02-03 | 3,48 | 7.800 | 3,49 | 3,30 | 3,30 | 00:00:00 | | 2006-02-06 | 3,47 | 7.200 | 3,56 | 3,40 | 3,50 | 00:00:00 | | 2006-02-07 | 3,54 | 2.300 | 3,54 | 3,45 | 3,45 | 00:00:00 | | 2006-02-08 | 3,47 | 1.600 | 3,47 | 3,42 | 3,42 | 00:00:00 | | 2006-02-09 | 3,49 | 2.000 | 3,53 | 3,49 | 3,50 | 00:00:00 | | 2006-02-10 | 3,53 | 6.800 | 3,59 | 3,40 | 3,59 | 00:00:00 | | 2006-02-13 | 3,35 | 20.800 | 3,53 | 3,21 | 3,44 | 00:00:00 | | 2006-02-14 | 3,30 | 3.000 | 3,30 | 3,20 | 3,21 | 00:00:00 | | 2006-02-15 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2006-02-16 | 3,19 | 2.300 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2006-02-17 | 3,29 | 5.200 | 3,32 | 3,29 | 3,31 | 00:00:00 | | 2006-02-20 | 3,33 | 15.500 | 3,33 | 3,29 | 3,33 | 00:00:00 | | 2006-02-21 | 3,41 | 20.000 | 3,46 | 3,40 | 3,40 | 00:00:00 | | 2006-02-22 | 3,30 | 25.000 | 3,49 | 3,20 | 3,49 | 00:00:00 | | 2006-02-23 | 3,45 | 15.000 | 3,45 | 3,30 | 3,30 | 00:00:00 | | 2006-02-24 | 3,35 | 6.500 | 3,35 | 3,20 | 3,20 | 00:00:00 | | 2006-02-27 | 3,33 | 12.400 | 3,33 | 3,19 | 3,19 | 00:00:00 | | 2006-02-28 | 3,45 | 13.800 | 3,49 | 3,14 | 3,33 | 00:00:00 | | 2006-03-01 | 3,53 | 21.000 | 3,53 | 3,43 | 3,43 | 00:00:00 | | 2006-03-02 | 3,49 | 6.100 | 3,56 | 3,40 | 3,48 | 00:00:00 | | 2006-03-03 | 3,25 | 15.900 | 3,60 | 3,18 | 3,60 | 00:00:00 | | 2006-03-06 | 4,14 | 83.400 | 4,14 | 3,90 | 3,90 | 00:00:00 | | 2006-03-07 | 4,14 | 133.600 | 4,14 | 4,03 | 4,11 | 00:00:00 | | 2006-03-08 | 4,08 | 16.200 | 4,09 | 3,80 | 3,81 | 00:00:00 | | 2006-03-09 | 4,15 | 56.400 | 4,15 | 3,90 | 4,10 | 00:00:00 | | 2006-03-10 | 4,18 | 14.800 | 4,19 | 3,90 | 4,15 | 00:00:00 | | 2006-03-13 | 3,93 | 8.400 | 4,10 | 3,90 | 4,10 | 00:00:00 | | 2006-03-14 | 4,06 | 15.200 | 4,06 | 4,00 | 4,06 | 00:00:00 | | 2006-03-15 | 4,10 | 8.400 | 4,10 | 4,01 | 4,06 | 00:00:00 | | 2006-03-16 | 4,10 | 20.600 | 4,10 | 4,05 | 4,10 | 00:00:00 | | 2006-03-17 | 4,10 | 6.000 | 4,17 | 4,09 | 4,10 | 00:00:00 | | 2006-03-20 | 4,06 | 22.800 | 4,10 | 3,98 | 4,10 | 00:00:00 | | 2006-03-21 | 4,15 | 9.300 | 4,15 | 4,03 | 4,10 | 00:00:00 | | 2006-03-22 | 4,10 | 9.700 | 4,14 | 4,10 | 4,10 | 00:00:00 | | 2006-03-23 | 3,92 | 35.800 | 4,20 | 3,92 | 4,01 | 00:00:00 | | 2006-03-24 | 4,13 | 8.800 | 4,13 | 4,00 | 4,00 | 00:00:00 | | 2006-03-27 | 4,25 | 22.100 | 4,25 | 4,02 | 4,15 | 00:00:00 | | 2006-03-28 | 4,35 | 2.000 | 4,35 | 4,11 | 4,11 | 00:00:00 | | 2006-03-29 | 4,42 | 6.000 | 4,42 | 4,30 | 4,30 | 00:00:00 | | 2006-03-30 | 5,02 | 58.100 | 5,02 | 4,43 | 4,50 | 00:00:00 | | 2006-03-31 | 6,09 | 108.800 | 6,34 | 5,00 | 5,00 | 00:00:00 | | 2006-04-03 | 6,30 | 50.800 | 6,99 | 6,26 | 6,99 | 00:00:00 | | 2006-04-04 | 5,80 | 25.400 | 6,26 | 5,65 | 6,20 | 00:00:00 | | 2006-04-05 | 5,95 | 6.600 | 5,95 | 5,75 | 5,77 | 00:00:00 | | 2006-04-06 | 6,02 | 20.000 | 6,22 | 5,76 | 5,76 | 00:00:00 | | 2006-04-07 | 6,10 | 21.700 | 6,22 | 5,90 | 6,22 | 00:00:00 | | 2006-04-10 | 5,90 | 57.600 | 6,10 | 5,90 | 6,10 | 00:00:00 | | 2006-04-11 | 4,80 | 57.800 | 5,76 | 4,60 | 5,76 | 00:00:00 | | 2006-04-12 | 5,13 | 24.100 | 5,51 | 4,63 | 4,70 | 00:00:00 | | 2006-04-13 | 5,25 | 11.200 | 5,33 | 5,13 | 5,13 | 00:00:00 | | 2006-04-17 | 5,30 | 34.500 | 5,40 | 4,56 | 4,56 | 00:00:00 | | 2006-04-18 | 5,01 | 14.700 | 5,30 | 4,81 | 5,29 | 00:00:00 | | 2006-04-19 | 5,00 | 8.700 | 5,20 | 4,65 | 4,65 | 00:00:00 | | 2006-04-20 | 5,03 | 66.200 | 5,04 | 4,76 | 5,00 | 00:00:00 | | 2006-04-21 | 5,06 | 8.900 | 5,24 | 4,72 | 4,72 | 00:00:00 | | 2006-04-24 | 5,05 | 7.600 | 5,10 | 5,05 | 5,10 | 00:00:00 | | 2006-04-25 | 5,15 | 23.700 | 5,15 | 5,05 | 5,05 | 00:00:00 | | 2006-04-26 | 5,30 | 12.900 | 5,35 | 5,20 | 5,20 | 00:00:00 | | 2006-04-27 | 5,20 | 6.600 | 5,45 | 5,20 | 5,45 | 00:00:00 | | 2006-04-28 | 5,20 | 25.000 | 5,25 | 4,89 | 4,89 | 00:00:00 | | 2006-05-01 | 5,60 | 26.800 | 5,75 | 5,15 | 5,15 | 00:00:00 | | 2006-05-02 | 5,27 | 14.500 | 5,60 | 5,25 | 5,60 | 00:00:00 | | 2006-05-03 | 5,27 | 1.800 | 5,30 | 5,27 | 5,30 | 00:00:00 | | 2006-05-04 | 5,27 | 8.100 | 5,28 | 5,20 | 5,20 | 00:00:00 | | 2006-05-05 | 5,20 | 9.900 | 5,23 | 5,00 | 5,23 | 00:00:00 | | 2006-05-08 | 5,49 | 12.000 | 5,49 | 5,10 | 5,10 | 00:00:00 | | 2006-05-09 | 5,20 | 4.300 | 5,48 | 5,09 | 5,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
