Última Hora: "Festa em Alvalade manchada por confrontos entre adeptos e polícia - SAPO Desporto" Sat, 25 May 2019 23:37:00 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT   "Frederico Varandas diz que episódio com Sérgio Conceição ?não interessa nada? mas fala em ?formas de estar diferentes? - Observador" Sat, 25 May 2019 23:02:10 GMT    "No Porto, Rio preferiu a Calzedonia e pediu para sair da bolha: ?É ali que se ganha votos? - Observador" Fri, 24 May 2019 13:56:25 GMT    "ABOLA.PT - Voleibol - Zelão renovou com o Benfica a sonhar com um título europeu - A Bola" Fri, 24 May 2019 16:19:00 GMT    "Confrontos no estádio de Alvalade obrigam a intervenção policial após conquista da Taça de Portugal - Correio da Manhã" Sat, 25 May 2019 23:51:33 GMT    "Marcel Keizer: «Os rapazes estiveram inacreditáveis - zerozero.pt" Sat, 25 May 2019 20:27:00 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Boris: o provável sucessor de Theresa May quer um Brexit sem acordo - Expresso" Sat, 25 May 2019 12:10:53 GMT    "ASAE encontra carne estragada em vários talhos do país - TVI24" Sat, 25 May 2019 14:06:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
CLAUDE RES - [Ticker: CRJ.TO]Gráfico CLAUDE RES  Noticias CLAUDE RES  Descargar Históricos de Metastock CLAUDE RES y Otros  Análisis Técnico CLAUDE RES  
Última Transacción0,000Hora de Cotización - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 CRJ.TO desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,9012.5000,960,800,8600:00:00
2000-01-050,904.9000,900,870,8700:00:00
2000-01-060,9026.7000,950,850,9300:00:00
2000-01-070,933.9000,950,900,9500:00:00
2000-01-100,8548.6000,950,800,9500:00:00
2000-01-110,7559.3000,810,700,8100:00:00
2000-01-120,801.073.3000,800,720,7500:00:00
2000-01-130,7587.5000,800,750,8000:00:00
2000-01-140,845.7000,890,760,8900:00:00
2000-01-170,7731.1000,850,770,8500:00:00
2000-01-180,7554.6000,800,750,8000:00:00
2000-01-190,80414.4000,800,750,7500:00:00
2000-01-200,7528.5000,800,750,8000:00:00
2000-01-210,6568.4000,770,650,7700:00:00
2000-01-240,6613.0000,750,660,7500:00:00
2000-01-250,65173.7000,700,650,7000:00:00
2000-01-260,65204.4000,700,600,7000:00:00
2000-01-270,6593.4000,650,600,6500:00:00
2000-01-280,7150.3000,710,660,6800:00:00
2000-01-310,63183.7000,700,600,7000:00:00
2000-02-010,60213.9000,670,550,6300:00:00
2000-02-020,6623.0000,660,650,6500:00:00
2000-02-030,6127.9000,670,600,6700:00:00
2000-02-040,80177.6000,800,600,6100:00:00
2000-02-070,75235.0000,950,710,9000:00:00
2000-02-080,74267.0000,800,700,7500:00:00
2000-02-090,96179.4001,000,750,7500:00:00
2000-02-100,91204.8001,000,900,9500:00:00
2000-02-110,8135.2000,990,810,9800:00:00
2000-02-140,8043.3000,950,780,9500:00:00
2000-02-150,8518.1000,900,810,9000:00:00
2000-02-160,8513.4000,950,850,9500:00:00
2000-02-170,8128.7000,870,810,8500:00:00
2000-02-180,8237.2000,880,810,8500:00:00
2000-02-210,9037.7000,900,820,8200:00:00
2000-02-220,9970.6001,000,900,9400:00:00
2000-02-230,9911.6001,000,901,0000:00:00
2000-02-240,8913.8000,990,880,9900:00:00
2000-02-250,8522.5000,950,850,9500:00:00
2000-02-280,8512.8000,900,850,9000:00:00
2000-02-290,9019.5000,900,850,9000:00:00
2000-03-010,9833.3000,990,950,9900:00:00
2000-03-021,0074.3001,000,980,9800:00:00
2000-03-031,0047.9001,000,951,0000:00:00
2000-03-060,8585.3001,000,851,0000:00:00
2000-03-070,9013.4001,000,870,8700:00:00
2000-03-080,9040.0000,990,900,9900:00:00
2000-03-090,8671.8000,900,860,8700:00:00
2000-03-100,8345.9000,900,800,8500:00:00
2000-03-130,8523.7000,900,830,8300:00:00
2000-03-140,8075.0000,900,800,9000:00:00
2000-03-150,856.5000,850,800,8000:00:00
2000-03-160,8525.5000,850,830,8300:00:00
2000-03-170,8629.3000,900,800,8500:00:00
2000-03-200,854.0000,850,850,8500:00:00
2000-03-210,8125.0000,850,810,8500:00:00
2000-03-220,8018.0000,900,800,9000:00:00
2000-03-230,7521.1000,800,750,8000:00:00
2000-03-240,8047.0000,800,750,7600:00:00
2000-03-270,8047.9000,800,760,7900:00:00
2000-03-280,75152.8000,890,750,8000:00:00
2000-03-290,8061.2000,890,800,8100:00:00
2000-03-300,8017.9000,850,800,8100:00:00
2000-03-310,8041.8000,800,770,8000:00:00
2000-04-030,781.2000,780,780,7800:00:00
2000-04-040,8052.6000,820,780,7800:00:00
2000-04-050,7042.2000,770,700,7700:00:00
2000-04-060,7768.7000,800,700,8000:00:00
2000-04-070,8222.6000,820,700,7000:00:00
2000-04-100,8030.9000,800,700,7000:00:00
2000-04-110,79104.1000,790,700,7500:00:00
2000-04-120,7520.0000,750,750,7500:00:00
2000-04-130,7022.6000,720,700,7000:00:00
2000-04-140,7329.7000,750,710,7100:00:00
2000-04-170,7513.4000,770,750,7700:00:00
2000-04-180,778.8000,770,750,7700:00:00
2000-04-190,7019.7000,750,700,7500:00:00
2000-04-200,7017.5000,700,700,7000:00:00
2000-04-240,704.5000,710,700,7000:00:00
2000-04-250,6922.2000,730,690,7000:00:00
2000-04-270,7210.5000,720,690,6900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters