|
 CREW GOLD CORP - [Ticker: CRU.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 CRU.TO desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 1,43 | 3.200 | 1,50 | 1,43 | 1,50 | 00:00:00 | | 2000-01-05 | 1,42 | 26.000 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2000-01-06 | 1,42 | 9.000 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2000-01-07 | 1,40 | 1.500 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2000-01-11 | 1,25 | 1.140.300 | 1,40 | 1,25 | 1,40 | 00:00:00 | | 2000-01-12 | 1,25 | 12.900 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2000-01-13 | 1,25 | 30.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-01-14 | 1,15 | 61.600 | 1,25 | 1,15 | 1,15 | 00:00:00 | | 2000-01-17 | 1,25 | 23.000 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2000-01-18 | 1,20 | 3.100 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-01-19 | 1,29 | 152.000 | 1,29 | 1,20 | 1,20 | 00:00:00 | | 2000-01-20 | 1,25 | 75.000 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2000-01-21 | 1,10 | 12.200 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2000-01-24 | 1,20 | 875.000 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2000-01-25 | 1,15 | 66.600 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2000-01-26 | 1,15 | 98.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-01-27 | 1,30 | 253.200 | 1,35 | 1,15 | 1,15 | 00:00:00 | | 2000-01-28 | 1,29 | 383.300 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-01-31 | 1,25 | 22.000 | 1,25 | 1,10 | 1,20 | 00:00:00 | | 2000-02-01 | 1,20 | 36.000 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2000-02-02 | 1,25 | 209.500 | 1,30 | 1,15 | 1,30 | 00:00:00 | | 2000-02-03 | 1,30 | 139.300 | 1,30 | 1,10 | 1,15 | 00:00:00 | | 2000-02-04 | 1,25 | 223.500 | 1,25 | 1,15 | 1,25 | 00:00:00 | | 2000-02-07 | 1,24 | 47.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2000-02-08 | 1,30 | 35.100 | 1,30 | 1,15 | 1,21 | 00:00:00 | | 2000-02-09 | 1,30 | 24.900 | 1,30 | 1,15 | 1,22 | 00:00:00 | | 2000-02-10 | 1,30 | 20.600 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2000-02-11 | 1,30 | 100.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-02-14 | 1,20 | 300 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-02-15 | 1,25 | 7.400 | 1,25 | 1,10 | 1,20 | 00:00:00 | | 2000-02-16 | 1,30 | 136.300 | 1,30 | 1,15 | 1,25 | 00:00:00 | | 2000-02-17 | 1,20 | 35.800 | 1,29 | 1,10 | 1,29 | 00:00:00 | | 2000-02-18 | 1,25 | 30.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-02-21 | 1,25 | 5.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-02-22 | 1,20 | 3.000 | 1,20 | 1,11 | 1,11 | 00:00:00 | | 2000-02-23 | 1,20 | 2.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-02-24 | 1,20 | 5.000 | 1,20 | 1,06 | 1,06 | 00:00:00 | | 2000-02-25 | 1,15 | 2.500 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-02-28 | 1,15 | 2.500 | 1,15 | 1,05 | 1,05 | 00:00:00 | | 2000-02-29 | 1,15 | 29.300 | 1,15 | 1,00 | 1,14 | 00:00:00 | | 2000-03-01 | 1,15 | 43.300 | 1,15 | 0,75 | 1,00 | 00:00:00 | | 2000-03-02 | 1,20 | 470.000 | 1,20 | 1,05 | 1,05 | 00:00:00 | | 2000-03-03 | 1,20 | 13.000 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2000-03-06 | 1,00 | 24.600 | 1,15 | 1,00 | 1,15 | 00:00:00 | | 2000-03-07 | 1,15 | 10.000 | 1,15 | 0,90 | 0,90 | 00:00:00 | | 2000-03-08 | 1,15 | 7.800 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2000-03-09 | 1,25 | 46.000 | 1,25 | 1,18 | 1,20 | 00:00:00 | | 2000-03-10 | 1,25 | 15.500 | 1,25 | 1,15 | 1,18 | 00:00:00 | | 2000-03-13 | 1,28 | 153.000 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2000-03-14 | 1,20 | 72.400 | 1,29 | 1,15 | 1,29 | 00:00:00 | | 2000-03-15 | 1,20 | 7.300 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-03-16 | 1,25 | 36.700 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-03-17 | 1,28 | 43.800 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2000-03-20 | 1,27 | 70.400 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2000-03-21 | 1,28 | 31.500 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2000-03-22 | 1,27 | 35.000 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2000-03-23 | 1,27 | 72.100 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2000-03-24 | 1,26 | 65.000 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2000-03-27 | 1,26 | 32.200 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2000-03-28 | 1,25 | 71.100 | 1,25 | 1,10 | 1,20 | 00:00:00 | | 2000-03-29 | 1,18 | 39.500 | 1,22 | 1,18 | 1,22 | 00:00:00 | | 2000-03-30 | 1,20 | 25.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-03-31 | 1,25 | 91.300 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2000-04-03 | 1,25 | 23.400 | 1,25 | 1,16 | 1,25 | 00:00:00 | | 2000-04-04 | 1,23 | 10.100 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2000-04-05 | 1,25 | 20.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-04-06 | 1,15 | 52.000 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2000-04-07 | 1,20 | 27.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2000-04-10 | 1,20 | 53.200 | 1,20 | 1,02 | 1,02 | 00:00:00 | | 2000-04-11 | 1,20 | 81.000 | 1,20 | 1,11 | 1,11 | 00:00:00 | | 2000-04-12 | 1,25 | 25.300 | 1,25 | 1,18 | 1,18 | 00:00:00 | | 2000-04-13 | 1,25 | 16.500 | 1,25 | 1,15 | 1,20 | 00:00:00 | | 2000-04-14 | 1,17 | 45.500 | 1,24 | 1,17 | 1,24 | 00:00:00 | | 2000-04-17 | 1,24 | 77.700 | 1,25 | 1,10 | 1,25 | 00:00:00 | | 2000-04-18 | 1,24 | 602.000 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2000-04-19 | 1,24 | 30.000 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2000-04-20 | 1,24 | 2.500 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2000-04-24 | 1,24 | 65.800 | 1,24 | 1,12 | 1,24 | 00:00:00 | | 2000-04-25 | 1,20 | 36.400 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2000-04-26 | 1,23 | 10.000 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2000-04-27 | 1,20 | 13.000 | 1,24 | 1,13 | 1,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
