|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-11 | 1,58 | 85.600 | 1,75 | 1,48 | 1,48 | 00:00:00 | | 2005-03-14 | 1,40 | 20.800 | 1,66 | 1,40 | 1,66 | 00:00:00 | | 2005-03-15 | 1,41 | 26.700 | 1,53 | 1,40 | 1,53 | 00:00:00 | | 2005-03-16 | 1,41 | 15.000 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2005-03-17 | 1,50 | 10.600 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2005-03-18 | 1,45 | 9.900 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2005-03-21 | 1,41 | 8.100 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2005-03-22 | 1,41 | 2.000 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2005-03-23 | 1,41 | 5.000 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2005-03-24 | 1,36 | 11.400 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2005-03-28 | 1,25 | 7.900 | 1,36 | 1,25 | 1,25 | 00:00:00 | | 2005-03-29 | 1,26 | 5.000 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2005-03-30 | 1,26 | 7.200 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2005-03-31 | 1,36 | 34.300 | 1,36 | 1,30 | 1,30 | 00:00:00 | | 2005-04-01 | 1,23 | 24.200 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2005-04-04 | 1,28 | 37.200 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2005-04-05 | 1,30 | 71.900 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2005-04-06 | 1,30 | 41.000 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-04-07 | 1,30 | 15.800 | 1,31 | 1,30 | 1,31 | 00:00:00 | | 2005-04-08 | 1,31 | 4.200 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2005-04-11 | 1,32 | 6.400 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-04-12 | 1,33 | 5.700 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2005-04-13 | 1,33 | 2.200 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-04-14 | 1,33 | 11.000 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-04-15 | 1,32 | 8.500 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2005-04-18 | 1,25 | 1.100 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2005-04-19 | 1,25 | 65.700 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2005-04-20 | 1,27 | 5.600 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2005-04-21 | 1,27 | 26.100 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2005-04-22 | 1,26 | 13.000 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2005-04-25 | 1,28 | 12.000 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2005-04-26 | 1,33 | 41.400 | 1,35 | 1,28 | 1,28 | 00:00:00 | | 2005-04-27 | 1,30 | 62.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-04-28 | 1,29 | 4.100 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2005-04-29 | 1,29 | 34.000 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2005-05-02 | 1,29 | 12.400 | 1,29 | 1,20 | 1,20 | 00:00:00 | | 2005-05-03 | 1,25 | 44.500 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2005-05-05 | 1,35 | 1.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2005-05-06 | 1,24 | 100 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2005-05-09 | 1,28 | 17.800 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2005-05-10 | 1,32 | 13.000 | 1,33 | 1,26 | 1,26 | 00:00:00 | | 2005-05-11 | 1,34 | 33.200 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2005-05-12 | 1,34 | 86.900 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2005-05-13 | 1,33 | 42.500 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-05-16 | 1,35 | 50.100 | 1,38 | 1,25 | 1,25 | 00:00:00 | | 2005-05-17 | 1,35 | 3.400 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2005-05-18 | 1,35 | 42.800 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2005-05-19 | 1,38 | 39.700 | 1,50 | 1,38 | 1,38 | 00:00:00 | | 2005-05-20 | 1,38 | 2.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2005-05-24 | 1,43 | 15.500 | 1,60 | 1,40 | 1,40 | 00:00:00 | | 2005-05-25 | 1,44 | 3.600 | 1,44 | 1,41 | 1,41 | 00:00:00 | | 2005-05-26 | 1,46 | 16.700 | 1,46 | 1,45 | 1,45 | 00:00:00 | | 2005-05-27 | 1,45 | 12.600 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-05-30 | 1,45 | 13.800 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2005-05-31 | 1,52 | 29.500 | 1,59 | 1,50 | 1,50 | 00:00:00 | | 2005-06-01 | 1,51 | 4.200 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2005-06-02 | 1,54 | 1.000 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-06-03 | 1,60 | 26.200 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-06-06 | 1,56 | 15.400 | 1,61 | 1,56 | 1,60 | 00:00:00 | | 2005-06-07 | 1,55 | 22.500 | 1,61 | 1,55 | 1,60 | 00:00:00 | | 2005-06-08 | 1,55 | 33.100 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2005-06-09 | 1,62 | 48.200 | 1,68 | 1,56 | 1,56 | 00:00:00 | | 2005-06-10 | 1,65 | 4.200 | 1,65 | 1,60 | 1,62 | 00:00:00 | | 2005-06-13 | 1,57 | 6.700 | 1,65 | 1,57 | 1,57 | 00:00:00 | | 2005-06-14 | 1,57 | 30.400 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2005-06-15 | 1,57 | 1.000 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2005-06-16 | 1,58 | 5.000 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-06-17 | 1,59 | 17.700 | 1,60 | 1,59 | 1,60 | 00:00:00 | | 2005-06-20 | 1,56 | 1.600 | 1,65 | 1,56 | 1,65 | 00:00:00 | | 2005-06-21 | 1,57 | 6.300 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2005-06-22 | 1,66 | 17.400 | 1,66 | 1,65 | 1,65 | 00:00:00 | | 2005-06-23 | 1,73 | 12.000 | 1,76 | 1,66 | 1,66 | 00:00:00 | | 2005-06-24 | 1,72 | 30.700 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2005-06-27 | 1,72 | 4.100 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2005-06-28 | 1,88 | 47.000 | 2,10 | 1,80 | 1,80 | 00:00:00 | | 2005-06-29 | 1,87 | 13.200 | 1,89 | 1,87 | 1,89 | 00:00:00 | | 2005-06-30 | 1,90 | 47.400 | 2,04 | 1,90 | 2,00 | 00:00:00 | | 2005-07-05 | 1,97 | 1.500 | 1,97 | 1,90 | 1,90 | 00:00:00 | | 2005-07-06 | 1,91 | 9.100 | 1,97 | 1,91 | 1,96 | 00:00:00 | | 2005-07-07 | 1,85 | 25.600 | 1,99 | 1,85 | 1,90 | 00:00:00 | | 2005-07-08 | 1,80 | 2.500 | 1,81 | 1,80 | 1,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
