|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-02 | 1,56 | 11.400 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2005-11-03 | 1,59 | 6.200 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2005-11-04 | 1,57 | 17.900 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2005-11-07 | 1,56 | 3.500 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2005-11-08 | 1,56 | 28.400 | 1,62 | 1,56 | 1,56 | 00:00:00 | | 2005-11-09 | 1,64 | 9.600 | 1,65 | 1,56 | 1,56 | 00:00:00 | | 2005-11-10 | 1,63 | 10.100 | 1,65 | 1,56 | 1,56 | 00:00:00 | | 2005-11-11 | 1,56 | 8.000 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2005-11-14 | 1,54 | 37.300 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2005-11-15 | 1,45 | 3.800 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2005-11-16 | 1,63 | 54.900 | 1,63 | 1,45 | 1,45 | 00:00:00 | | 2005-11-17 | 1,54 | 42.000 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2005-11-18 | 1,45 | 23.300 | 1,59 | 1,45 | 1,55 | 00:00:00 | | 2005-11-21 | 1,52 | 18.500 | 1,53 | 1,46 | 1,46 | 00:00:00 | | 2005-11-22 | 1,49 | 1.300 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2005-11-23 | 1,48 | 44.000 | 1,54 | 1,46 | 1,46 | 00:00:00 | | 2005-11-24 | 1,48 | 5.500 | 1,58 | 1,48 | 1,58 | 00:00:00 | | 2005-11-25 | 1,45 | 9.500 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2005-11-28 | 1,37 | 36.100 | 1,46 | 1,37 | 1,45 | 00:00:00 | | 2005-11-29 | 1,39 | 8.000 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2005-11-30 | 1,40 | 72.200 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2005-12-01 | 1,37 | 84.800 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2005-12-02 | 1,40 | 24.700 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2005-12-05 | 1,49 | 4.700 | 1,49 | 1,40 | 1,40 | 00:00:00 | | 2005-12-06 | 1,50 | 39.600 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2005-12-07 | 1,45 | 33.400 | 1,50 | 1,45 | 1,49 | 00:00:00 | | 2005-12-08 | 1,53 | 21.300 | 1,53 | 1,48 | 1,48 | 00:00:00 | | 2005-12-09 | 1,63 | 18.500 | 1,63 | 1,55 | 1,55 | 00:00:00 | | 2005-12-12 | 1,72 | 60.600 | 1,75 | 1,63 | 1,63 | 00:00:00 | | 2005-12-13 | 1,60 | 17.900 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2005-12-14 | 1,60 | 16.500 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2005-12-15 | 1,60 | 19.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-12-16 | 1,58 | 32.800 | 1,74 | 1,58 | 1,66 | 00:00:00 | | 2005-12-19 | 1,55 | 6.000 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2005-12-20 | 1,40 | 21.600 | 1,61 | 1,25 | 1,61 | 00:00:00 | | 2005-12-21 | 1,49 | 96.100 | 1,55 | 1,48 | 1,48 | 00:00:00 | | 2005-12-22 | 1,50 | 100 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-12-23 | 1,53 | 41.000 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2005-12-28 | 1,58 | 34.900 | 1,69 | 1,58 | 1,63 | 00:00:00 | | 2005-12-29 | 1,69 | 7.500 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2005-12-30 | 1,65 | 35.800 | 1,68 | 1,56 | 1,60 | 00:00:00 | | 2006-01-03 | 1,69 | 24.700 | 1,69 | 1,60 | 1,60 | 00:00:00 | | 2006-01-04 | 1,66 | 39.800 | 1,78 | 1,66 | 1,66 | 00:00:00 | | 2006-01-05 | 1,67 | 5.500 | 1,78 | 1,67 | 1,70 | 00:00:00 | | 2006-01-06 | 1,80 | 15.600 | 1,81 | 1,74 | 1,79 | 00:00:00 | | 2006-01-09 | 1,83 | 33.300 | 1,96 | 1,81 | 1,81 | 00:00:00 | | 2006-01-10 | 1,73 | 181.700 | 1,88 | 1,73 | 1,88 | 00:00:00 | | 2006-01-11 | 1,75 | 15.500 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2006-01-12 | 1,78 | 27.500 | 1,80 | 1,78 | 1,80 | 00:00:00 | | 2006-01-13 | 1,80 | 35.600 | 1,81 | 1,76 | 1,76 | 00:00:00 | | 2006-01-16 | 1,90 | 124.800 | 1,90 | 1,81 | 1,81 | 00:00:00 | | 2006-01-17 | 1,83 | 25.700 | 1,89 | 1,80 | 1,80 | 00:00:00 | | 2006-01-18 | 1,68 | 203.000 | 1,85 | 1,65 | 1,85 | 00:00:00 | | 2006-01-19 | 1,82 | 87.000 | 1,90 | 1,71 | 1,71 | 00:00:00 | | 2006-01-20 | 1,92 | 31.300 | 1,95 | 1,87 | 1,93 | 00:00:00 | | 2006-01-23 | 1,92 | 6.200 | 1,92 | 1,82 | 1,92 | 00:00:00 | | 2006-01-24 | 1,93 | 6.900 | 1,93 | 1,88 | 1,92 | 00:00:00 | | 2006-01-25 | 1,93 | 648.000 | 1,96 | 1,85 | 1,93 | 00:00:00 | | 2006-01-26 | 1,82 | 19.100 | 1,90 | 1,78 | 1,78 | 00:00:00 | | 2006-01-27 | 1,80 | 8.400 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2006-01-30 | 1,82 | 10.200 | 1,84 | 1,80 | 1,80 | 00:00:00 | | 2006-01-31 | 1,80 | 37.200 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-02-01 | 1,75 | 59.700 | 1,78 | 1,70 | 1,71 | 00:00:00 | | 2006-02-02 | 1,73 | 33.600 | 1,78 | 1,72 | 1,75 | 00:00:00 | | 2006-02-03 | 1,84 | 17.800 | 1,84 | 1,75 | 1,75 | 00:00:00 | | 2006-02-06 | 1,75 | 11.500 | 1,80 | 1,71 | 1,71 | 00:00:00 | | 2006-02-07 | 1,80 | 8.100 | 1,80 | 1,70 | 1,75 | 00:00:00 | | 2006-02-08 | 1,66 | 49.300 | 1,74 | 1,66 | 1,71 | 00:00:00 | | 2006-02-09 | 1,70 | 26.100 | 1,75 | 1,70 | 1,71 | 00:00:00 | | 2006-02-10 | 1,68 | 94.200 | 1,68 | 1,65 | 1,66 | 00:00:00 | | 2006-02-13 | 1,64 | 56.400 | 1,65 | 1,58 | 1,62 | 00:00:00 | | 2006-02-14 | 1,62 | 20.400 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2006-02-15 | 1,70 | 4.700 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2006-02-16 | 1,65 | 154.000 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2006-02-17 | 1,66 | 1.600 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2006-02-20 | 1,75 | 37.000 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2006-02-21 | 1,79 | 39.600 | 1,79 | 1,72 | 1,73 | 00:00:00 | | 2006-02-23 | 1,79 | 10.300 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2006-02-24 | 1,75 | 88.700 | 1,80 | 1,73 | 1,80 | 00:00:00 | | 2006-02-27 | 1,66 | 6.000 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2006-02-28 | 1,67 | 2.500 | 1,77 | 1,67 | 1,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
