|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-14 | 0,82 | 75.500 | 0,84 | 0,78 | 0,78 | 00:00:00 | | 2003-11-17 | 0,83 | 49.000 | 0,85 | 0,82 | 0,83 | 00:00:00 | | 2003-11-18 | 0,83 | 90.300 | 0,85 | 0,82 | 0,84 | 00:00:00 | | 2003-11-19 | 0,88 | 63.200 | 0,88 | 0,84 | 0,84 | 00:00:00 | | 2003-11-20 | 0,93 | 26.900 | 0,93 | 0,86 | 0,90 | 00:00:00 | | 2003-11-21 | 0,93 | 52.300 | 0,96 | 0,93 | 0,93 | 00:00:00 | | 2003-11-24 | 0,91 | 40.200 | 0,95 | 0,85 | 0,85 | 00:00:00 | | 2003-11-25 | 0,91 | 23.500 | 0,91 | 0,87 | 0,90 | 00:00:00 | | 2003-11-26 | 0,91 | 14.000 | 0,91 | 0,88 | 0,88 | 00:00:00 | | 2003-11-27 | 0,90 | 20.700 | 0,96 | 0,90 | 0,90 | 00:00:00 | | 2003-11-28 | 0,95 | 16.100 | 0,98 | 0,90 | 0,98 | 00:00:00 | | 2003-12-01 | 1,05 | 130.800 | 1,10 | 0,96 | 0,96 | 00:00:00 | | 2003-12-02 | 0,99 | 82.700 | 1,04 | 0,99 | 1,03 | 00:00:00 | | 2003-12-03 | 1,05 | 65.400 | 1,05 | 0,99 | 0,99 | 00:00:00 | | 2003-12-04 | 1,01 | 58.300 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2003-12-05 | 1,01 | 45.000 | 1,01 | 0,98 | 1,01 | 00:00:00 | | 2003-12-08 | 1,02 | 48.600 | 1,10 | 0,99 | 0,99 | 00:00:00 | | 2003-12-09 | 0,98 | 50.000 | 1,02 | 0,98 | 1,02 | 00:00:00 | | 2003-12-10 | 1,06 | 81.200 | 1,06 | 1,00 | 1,02 | 00:00:00 | | 2003-12-11 | 1,00 | 210.400 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2003-12-12 | 1,01 | 206.800 | 1,01 | 0,99 | 0,99 | 00:00:00 | | 2003-12-15 | 1,00 | 132.500 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2003-12-16 | 1,03 | 181.700 | 1,05 | 1,00 | 1,02 | 00:00:00 | | 2003-12-17 | 1,02 | 151.200 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2003-12-18 | 1,02 | 231.900 | 1,07 | 1,00 | 1,07 | 00:00:00 | | 2003-12-19 | 1,04 | 120.200 | 1,04 | 1,01 | 1,03 | 00:00:00 | | 2003-12-22 | 1,01 | 15.000 | 1,07 | 1,00 | 1,07 | 00:00:00 | | 2003-12-23 | 1,01 | 26.100 | 1,02 | 1,00 | 1,02 | 00:00:00 | | 2003-12-24 | 1,01 | 7.500 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2003-12-29 | 1,01 | 51.400 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2003-12-30 | 1,03 | 126.500 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2003-12-31 | 1,01 | 63.900 | 1,05 | 1,01 | 1,04 | 00:00:00 | | 2004-01-02 | 1,01 | 52.600 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2004-01-05 | 1,09 | 370.600 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2004-01-06 | 1,10 | 109.300 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2004-01-07 | 1,12 | 217.000 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2004-01-08 | 1,11 | 26.500 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2004-01-09 | 1,08 | 53.000 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2004-01-12 | 1,09 | 253.300 | 1,14 | 1,05 | 1,05 | 00:00:00 | | 2004-01-13 | 1,10 | 195.300 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2004-01-14 | 1,10 | 65.200 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2004-01-15 | 1,09 | 149.500 | 1,13 | 1,06 | 1,09 | 00:00:00 | | 2004-01-16 | 1,04 | 174.500 | 1,08 | 1,00 | 1,00 | 00:00:00 | | 2004-01-19 | 1,02 | 54.600 | 1,04 | 1,01 | 1,04 | 00:00:00 | | 2004-01-20 | 1,08 | 55.700 | 1,13 | 1,06 | 1,06 | 00:00:00 | | 2004-01-21 | 1,08 | 81.800 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2004-01-22 | 1,12 | 201.600 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2004-01-23 | 1,13 | 118.800 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2004-01-26 | 1,12 | 5.100 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2004-01-27 | 1,11 | 85.100 | 1,14 | 1,11 | 1,14 | 00:00:00 | | 2004-01-28 | 1,17 | 57.500 | 1,18 | 1,14 | 1,14 | 00:00:00 | | 2004-01-29 | 1,12 | 9.200 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2004-01-30 | 1,11 | 17.600 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2004-02-02 | 1,17 | 4.400 | 1,17 | 1,11 | 1,11 | 00:00:00 | | 2004-02-03 | 1,12 | 53.400 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2004-02-04 | 1,07 | 25.500 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2004-02-05 | 1,05 | 19.200 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2004-02-06 | 1,08 | 32.300 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2004-02-09 | 1,07 | 29.000 | 1,13 | 1,07 | 1,07 | 00:00:00 | | 2004-02-10 | 1,13 | 42.000 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2004-02-11 | 1,08 | 14.000 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2004-02-12 | 1,09 | 20.600 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2004-02-13 | 1,09 | 23.800 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2004-02-17 | 1,11 | 26.100 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2004-02-18 | 1,09 | 42.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2004-02-19 | 1,11 | 19.400 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2004-02-20 | 1,09 | 14.800 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2004-02-23 | 1,06 | 1.700 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2004-02-24 | 1,07 | 6.200 | 1,08 | 1,07 | 1,07 | 00:00:00 | | 2004-02-25 | 1,08 | 18.100 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2004-02-26 | 1,08 | 46.300 | 1,12 | 1,07 | 1,12 | 00:00:00 | | 2004-02-27 | 1,07 | 23.000 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2004-03-01 | 1,07 | 16.300 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2004-03-02 | 1,08 | 38.400 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2004-03-03 | 1,06 | 38.000 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2004-03-04 | 1,05 | 7.600 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2004-03-05 | 1,05 | 67.700 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2004-03-08 | 1,02 | 68.400 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2004-03-09 | 1,07 | 57.000 | 1,08 | 1,02 | 1,02 | 00:00:00 | | 2004-03-10 | 1,09 | 11.600 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2004-03-11 | 1,05 | 23.500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
