Última Hora: "Proteção Civil emite aviso de perigo de incêndio rural - Sol" Tue, 23 Jul 2019 17:14:05 GMT    "Incêndios. Duas casas de habitação destruídas pelo fogo - RTP" Tue, 23 Jul 2019 05:31:00 GMT    "Banhistas surpreendidos por milhares de peixes mortos na praia da Fonte da Telha - Correio da Manhã" Tue, 23 Jul 2019 15:09:00 GMT    "Ensino Superior. Quatro instituições de ensino superior sem acreditação ficam a funcionar mais dois anos - PÚBLICO" Tue, 23 Jul 2019 17:22:00 GMT   "Incêndios | Mais de 9.500 hectares arderam em Vila de Rei e Mação (em atualização em permanência) - mediotejo.net" Tue, 23 Jul 2019 18:30:00 GMT    "Incêndios: Bruxelas reitera disponibilidade para aumentar assistência a Portugal - Jornal Económico" Mon, 22 Jul 2019 10:53:21 GMT    "Prédio Coutinho: Número de moradores desce de nove para sete, após acordo com casal - O MINHO" Tue, 23 Jul 2019 15:20:31 GMT    "Incêndios em Portugal. Situação ao minuto - País - RTP" Mon, 22 Jul 2019 23:02:00 GMT    "Temperaturas atingem os 37 graus esta terça-feira, mas há distritos sob aviso laranja devido à trovoada - Sol" Tue, 23 Jul 2019 08:15:00 GMT    "Boris Johnson vence eleições internas e sucede a Theresa May - Observador" Tue, 23 Jul 2019 11:05:10 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
CREW GOLD CORP - [Ticker: CRU.TO]Gráfico CREW GOLD CORP  Noticias CREW GOLD CORP  Descargar Históricos de Metastock CREW GOLD CORP y Otros  Análisis Técnico CREW GOLD CORP  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)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 CRU.TO desde 2000-01-01 hasta 2019-07-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-041,433.2001,501,431,5000:00:00
2000-01-051,4226.0001,421,401,4000:00:00
2000-01-061,429.0001,421,421,4200:00:00
2000-01-071,401.5001,401,401,4000:00:00
2000-01-111,251.140.3001,401,251,4000:00:00
2000-01-121,2512.9001,251,201,2000:00:00
2000-01-131,2530.0001,251,251,2500:00:00
2000-01-141,1561.6001,251,151,1500:00:00
2000-01-171,2523.0001,251,201,2000:00:00
2000-01-181,203.1001,201,201,2000:00:00
2000-01-191,29152.0001,291,201,2000:00:00
2000-01-201,2575.0001,251,201,2000:00:00
2000-01-211,1012.2001,151,101,1500:00:00
2000-01-241,20875.0001,201,151,2000:00:00
2000-01-251,1566.6001,151,101,1500:00:00
2000-01-261,1598.0001,151,151,1500:00:00
2000-01-271,30253.2001,351,151,1500:00:00
2000-01-281,29383.3001,301,251,2500:00:00
2000-01-311,2522.0001,251,101,2000:00:00
2000-02-011,2036.0001,201,151,1500:00:00
2000-02-021,25209.5001,301,151,3000:00:00
2000-02-031,30139.3001,301,101,1500:00:00
2000-02-041,25223.5001,251,151,2500:00:00
2000-02-071,2447.0001,251,201,2500:00:00
2000-02-081,3035.1001,301,151,2100:00:00
2000-02-091,3024.9001,301,151,2200:00:00
2000-02-101,3020.6001,301,201,3000:00:00
2000-02-111,30100.0001,301,301,3000:00:00
2000-02-141,203001,201,201,2000:00:00
2000-02-151,257.4001,251,101,2000:00:00
2000-02-161,30136.3001,301,151,2500:00:00
2000-02-171,2035.8001,291,101,2900:00:00
2000-02-181,2530.0001,251,251,2500:00:00
2000-02-211,255.0001,251,251,2500:00:00
2000-02-221,203.0001,201,111,1100:00:00
2000-02-231,202.0001,201,201,2000:00:00
2000-02-241,205.0001,201,061,0600:00:00
2000-02-251,152.5001,151,151,1500:00:00
2000-02-281,152.5001,151,051,0500:00:00
2000-02-291,1529.3001,151,001,1400:00:00
2000-03-011,1543.3001,150,751,0000:00:00
2000-03-021,20470.0001,201,051,0500:00:00
2000-03-031,2013.0001,201,151,1500:00:00
2000-03-061,0024.6001,151,001,1500:00:00
2000-03-071,1510.0001,150,900,9000:00:00
2000-03-081,157.8001,151,101,1500:00:00
2000-03-091,2546.0001,251,181,2000:00:00
2000-03-101,2515.5001,251,151,1800:00:00
2000-03-131,28153.0001,291,281,2900:00:00
2000-03-141,2072.4001,291,151,2900:00:00
2000-03-151,207.3001,201,201,2000:00:00
2000-03-161,2536.7001,251,251,2500:00:00
2000-03-171,2843.8001,291,251,2500:00:00
2000-03-201,2770.4001,291,251,2900:00:00
2000-03-211,2831.5001,281,251,2500:00:00
2000-03-221,2735.0001,281,271,2700:00:00
2000-03-231,2772.1001,271,251,2500:00:00
2000-03-241,2665.0001,261,261,2600:00:00
2000-03-271,2632.2001,261,251,2600:00:00
2000-03-281,2571.1001,251,101,2000:00:00
2000-03-291,1839.5001,221,181,2200:00:00
2000-03-301,2025.0001,201,201,2000:00:00
2000-03-311,2591.3001,251,161,1600:00:00
2000-04-031,2523.4001,251,161,2500:00:00
2000-04-041,2310.1001,231,201,2000:00:00
2000-04-051,2520.0001,251,251,2500:00:00
2000-04-061,1552.0001,201,101,2000:00:00
2000-04-071,2027.0001,251,201,2500:00:00
2000-04-101,2053.2001,201,021,0200:00:00
2000-04-111,2081.0001,201,111,1100:00:00
2000-04-121,2525.3001,251,181,1800:00:00
2000-04-131,2516.5001,251,151,2000:00:00
2000-04-141,1745.5001,241,171,2400:00:00
2000-04-171,2477.7001,251,101,2500:00:00
2000-04-181,24602.0001,241,201,2000:00:00
2000-04-191,2430.0001,241,201,2000:00:00
2000-04-201,242.5001,241,241,2400:00:00
2000-04-241,2465.8001,241,121,2400:00:00
2000-04-251,2036.4001,201,121,2000:00:00
2000-04-261,2310.0001,231,201,2000:00:00
2000-04-271,2013.0001,241,131,2000:00:00
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