|
 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 | | 2006-02-28 | 1,67 | 2.500 | 1,77 | 1,67 | 1,67 | 00:00:00 | | 2006-03-01 | 1,70 | 1.700 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2006-03-02 | 1,79 | 15.300 | 1,82 | 1,75 | 1,75 | 00:00:00 | | 2006-03-03 | 1,75 | 5.100 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2006-03-06 | 1,75 | 4.200 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2006-03-07 | 1,75 | 11.300 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2006-03-08 | 1,62 | 8.300 | 1,69 | 1,50 | 1,69 | 00:00:00 | | 2006-03-09 | 1,74 | 40.400 | 1,74 | 1,67 | 1,70 | 00:00:00 | | 2006-03-10 | 1,68 | 4.900 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2006-03-13 | 1,68 | 1.400 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2006-03-14 | 1,72 | 6.400 | 1,72 | 1,68 | 1,68 | 00:00:00 | | 2006-03-15 | 1,81 | 27.500 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2006-03-16 | 1,92 | 32.600 | 1,93 | 1,81 | 1,81 | 00:00:00 | | 2006-03-17 | 1,90 | 21.500 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2006-03-20 | 1,92 | 3.000 | 1,92 | 1,90 | 1,90 | 00:00:00 | | 2006-03-22 | 2,21 | 364.200 | 2,35 | 2,01 | 2,01 | 00:00:00 | | 2006-03-23 | 2,12 | 163.400 | 2,31 | 2,11 | 2,25 | 00:00:00 | | 2006-03-24 | 2,20 | 66.500 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2006-03-27 | 2,35 | 26.000 | 2,35 | 2,20 | 2,35 | 00:00:00 | | 2006-03-28 | 2,30 | 17.700 | 2,36 | 2,26 | 2,26 | 00:00:00 | | 2006-03-29 | 2,29 | 21.200 | 2,35 | 2,25 | 2,30 | 00:00:00 | | 2006-03-30 | 2,30 | 62.700 | 2,40 | 2,30 | 2,31 | 00:00:00 | | 2006-03-31 | 2,26 | 9.800 | 2,28 | 2,26 | 2,28 | 00:00:00 | | 2006-04-03 | 2,35 | 20.700 | 2,45 | 2,35 | 2,35 | 00:00:00 | | 2006-04-04 | 2,35 | 110.800 | 2,40 | 2,30 | 2,40 | 00:00:00 | | 2006-04-05 | 2,40 | 108.900 | 2,45 | 2,40 | 2,40 | 00:00:00 | | 2006-04-06 | 2,37 | 8.400 | 2,45 | 2,37 | 2,45 | 00:00:00 | | 2006-04-07 | 2,40 | 47.700 | 2,42 | 2,40 | 2,40 | 00:00:00 | | 2006-04-10 | 2,42 | 39.300 | 2,48 | 2,40 | 2,40 | 00:00:00 | | 2006-04-11 | 2,40 | 17.300 | 2,43 | 2,40 | 2,43 | 00:00:00 | | 2006-04-12 | 2,40 | 2.600 | 2,44 | 2,35 | 2,36 | 00:00:00 | | 2006-04-13 | 2,40 | 9.100 | 2,45 | 2,40 | 2,43 | 00:00:00 | | 2006-04-17 | 2,65 | 22.600 | 2,85 | 2,42 | 2,49 | 00:00:00 | | 2006-04-18 | 2,55 | 118.200 | 2,65 | 2,50 | 2,65 | 00:00:00 | | 2006-04-19 | 2,70 | 7.800 | 2,70 | 2,57 | 2,57 | 00:00:00 | | 2006-04-20 | 2,68 | 275.200 | 2,79 | 2,51 | 2,78 | 00:00:00 | | 2006-04-21 | 2,72 | 94.900 | 2,72 | 2,61 | 2,70 | 00:00:00 | | 2006-04-24 | 2,62 | 28.200 | 2,65 | 2,55 | 2,65 | 00:00:00 | | 2006-04-25 | 2,64 | 55.600 | 2,68 | 2,60 | 2,60 | 00:00:00 | | 2006-04-26 | 2,71 | 52.200 | 2,71 | 2,62 | 2,69 | 00:00:00 | | 2006-04-27 | 2,55 | 5.100 | 2,65 | 2,52 | 2,60 | 00:00:00 | | 2006-04-28 | 2,69 | 35.700 | 2,69 | 2,54 | 2,54 | 00:00:00 | | 2006-05-01 | 2,60 | 11.700 | 2,65 | 2,60 | 2,65 | 00:00:00 | | 2006-05-02 | 2,70 | 74.500 | 2,73 | 2,65 | 2,65 | 00:00:00 | | 2006-05-03 | 2,75 | 253.600 | 2,75 | 2,65 | 2,65 | 00:00:00 | | 2006-05-04 | 2,79 | 32.400 | 2,79 | 2,70 | 2,70 | 00:00:00 | | 2006-05-05 | 2,87 | 167.900 | 2,90 | 2,79 | 2,79 | 00:00:00 | | 2006-05-08 | 2,78 | 92.500 | 2,80 | 2,73 | 2,80 | 00:00:00 | | 2006-05-09 | 2,92 | 75.300 | 2,92 | 2,78 | 2,79 | 00:00:00 | | 2006-05-10 | 2,94 | 69.400 | 2,96 | 2,87 | 2,96 | 00:00:00 | | 2006-05-11 | 3,05 | 83.900 | 3,08 | 2,99 | 3,01 | 00:00:00 | | 2006-05-12 | 2,93 | 12.000 | 3,00 | 2,93 | 3,00 | 00:00:00 | | 2006-05-15 | 2,54 | 222.300 | 2,59 | 2,43 | 2,59 | 00:00:00 | | 2006-05-16 | 2,65 | 64.800 | 2,65 | 2,57 | 2,57 | 00:00:00 | | 2006-05-17 | 2,38 | 40.900 | 2,70 | 2,25 | 2,51 | 00:00:00 | | 2006-05-18 | 2,38 | 41.300 | 2,40 | 2,35 | 2,39 | 00:00:00 | | 2006-05-19 | 2,34 | 16.400 | 2,34 | 2,15 | 2,20 | 00:00:00 | | 2006-05-23 | 2,30 | 76.900 | 2,30 | 2,15 | 2,15 | 00:00:00 | | 2006-05-24 | 2,14 | 20.700 | 2,25 | 2,14 | 2,25 | 00:00:00 | | 2006-05-25 | 2,19 | 4.100 | 2,19 | 2,13 | 2,13 | 00:00:00 | | 2006-05-26 | 2,30 | 4.300 | 2,30 | 2,19 | 2,25 | 00:00:00 | | 2006-05-29 | 2,60 | 42.700 | 2,70 | 2,36 | 2,36 | 00:00:00 | | 2006-05-30 | 2,44 | 174.600 | 2,59 | 2,44 | 2,59 | 00:00:00 | | 2006-06-01 | 2,25 | 70.500 | 2,44 | 2,12 | 2,30 | 00:00:00 | | 2006-06-02 | 2,25 | 300 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2006-06-05 | 2,50 | 3.700 | 2,50 | 2,26 | 2,26 | 00:00:00 | | 2006-06-06 | 2,38 | 12.100 | 2,38 | 2,20 | 2,26 | 00:00:00 | | 2006-06-07 | 2,34 | 55.600 | 2,34 | 2,14 | 2,20 | 00:00:00 | | 2006-06-08 | 2,00 | 120.700 | 2,10 | 1,87 | 2,10 | 00:00:00 | | 2006-06-09 | 2,04 | 25.800 | 2,05 | 1,96 | 2,05 | 00:00:00 | | 2006-06-12 | 1,80 | 60.600 | 1,91 | 1,80 | 1,91 | 00:00:00 | | 2006-06-13 | 1,40 | 52.700 | 1,70 | 1,31 | 1,70 | 00:00:00 | | 2006-06-14 | 1,65 | 44.000 | 1,74 | 1,48 | 1,48 | 00:00:00 | | 2006-06-15 | 1,85 | 132.100 | 1,86 | 1,81 | 1,81 | 00:00:00 | | 2006-06-16 | 1,79 | 12.800 | 1,88 | 1,75 | 1,75 | 00:00:00 | | 2006-06-19 | 1,70 | 30.400 | 1,79 | 1,68 | 1,79 | 00:00:00 | | 2006-06-20 | 1,90 | 23.300 | 1,90 | 1,71 | 1,78 | 00:00:00 | | 2006-06-21 | 2,00 | 24.900 | 2,10 | 1,94 | 1,94 | 00:00:00 | | 2006-06-22 | 2,11 | 52.800 | 2,11 | 2,00 | 2,00 | 00:00:00 | | 2006-06-23 | 2,03 | 2.000 | 2,10 | 2,03 | 2,10 | 00:00:00 | | 2006-06-26 | 2,05 | 115.300 | 2,11 | 1,99 | 2,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
