|
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 2024-05-03 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-11-02 | 2,45 | 15.600 | 2,45 | 2,25 | 2,26 | 00:00:00 | 2006-11-03 | 2,30 | 18.700 | 2,48 | 2,15 | 2,37 | 00:00:00 | 2006-11-06 | 2,44 | 17.000 | 2,45 | 2,39 | 2,40 | 00:00:00 | 2006-11-07 | 2,43 | 900 | 2,46 | 2,43 | 2,46 | 00:00:00 | 2006-11-08 | 2,47 | 61.000 | 2,53 | 2,40 | 2,44 | 00:00:00 | 2006-11-09 | 2,48 | 31.600 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2006-11-10 | 2,61 | 42.700 | 2,61 | 2,51 | 2,51 | 00:00:00 | 2006-11-13 | 2,35 | 78.000 | 2,57 | 2,26 | 2,57 | 00:00:00 | 2006-11-14 | 2,45 | 12.900 | 2,54 | 2,45 | 2,46 | 00:00:00 | 2006-11-15 | 2,55 | 20.100 | 2,55 | 2,54 | 2,54 | 00:00:00 | 2006-11-16 | 2,50 | 30.800 | 2,57 | 2,50 | 2,57 | 00:00:00 | 2006-11-17 | 2,50 | 1.500 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2006-11-20 | 2,36 | 37.400 | 2,45 | 2,36 | 2,45 | 00:00:00 | 2006-11-21 | 2,38 | 34.400 | 2,46 | 2,36 | 2,41 | 00:00:00 | 2006-11-22 | 2,42 | 30.400 | 2,50 | 2,40 | 2,40 | 00:00:00 | 2006-11-23 | 2,60 | 31.000 | 2,60 | 2,53 | 2,53 | 00:00:00 | 2006-11-24 | 2,50 | 4.600 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2006-11-27 | 2,50 | 7.300 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2006-11-28 | 2,50 | 92.900 | 2,50 | 2,38 | 2,48 | 00:00:00 | 2006-11-29 | 2,50 | 13.300 | 2,50 | 2,46 | 2,46 | 00:00:00 | 2006-11-30 | 2,50 | 15.300 | 2,64 | 2,45 | 2,53 | 00:00:00 | 2006-12-01 | 2,55 | 8.000 | 2,64 | 2,55 | 2,64 | 00:00:00 | 2006-12-04 | 2,55 | 20.400 | 2,65 | 2,55 | 2,62 | 00:00:00 | 2006-12-05 | 2,70 | 2.900 | 2,70 | 2,40 | 2,40 | 00:00:00 | 2006-12-06 | 2,57 | 2.800 | 2,64 | 2,54 | 2,54 | 00:00:00 | 2006-12-07 | 2,44 | 62.700 | 2,65 | 2,34 | 2,65 | 00:00:00 | 2006-12-08 | 2,42 | 5.500 | 2,45 | 2,40 | 2,45 | 00:00:00 | 2006-12-11 | 2,53 | 7.300 | 2,53 | 2,45 | 2,49 | 00:00:00 | 2006-12-12 | 2,45 | 17.200 | 2,52 | 2,45 | 2,52 | 00:00:00 | 2006-12-13 | 2,53 | 42.600 | 2,53 | 2,40 | 2,48 | 00:00:00 | 2006-12-14 | 2,52 | 24.300 | 2,54 | 2,47 | 2,51 | 00:00:00 | 2006-12-15 | 2,50 | 2.300 | 2,54 | 2,50 | 2,54 | 00:00:00 | 2006-12-18 | 2,50 | 100 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2006-12-19 | 2,51 | 7.100 | 2,53 | 2,45 | 2,47 | 00:00:00 | 2006-12-20 | 2,45 | 17.900 | 2,47 | 2,45 | 2,47 | 00:00:00 | 2006-12-21 | 2,44 | 200 | 2,44 | 2,44 | 2,44 | 00:00:00 | 2006-12-22 | 2,41 | 8.500 | 2,47 | 2,41 | 2,41 | 00:00:00 | 2006-12-27 | 2,60 | 26.600 | 2,63 | 2,50 | 2,50 | 00:00:00 | 2006-12-28 | 2,55 | 3.600 | 2,55 | 2,42 | 2,55 | 00:00:00 | 2006-12-29 | 2,55 | 6.400 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2007-01-02 | 2,49 | 2.500 | 2,57 | 2,49 | 2,57 | 00:00:00 | 2007-01-03 | 2,46 | 19.800 | 2,56 | 2,46 | 2,56 | 00:00:00 | 2007-01-04 | 2,34 | 12.500 | 2,44 | 2,26 | 2,44 | 00:00:00 | 2007-01-05 | 2,32 | 18.100 | 2,35 | 2,30 | 2,31 | 00:00:00 | 2007-01-08 | 2,35 | 6.000 | 2,44 | 2,31 | 2,31 | 00:00:00 | 2007-01-09 | 2,45 | 20.700 | 2,45 | 2,31 | 2,31 | 00:00:00 | 2007-01-10 | 2,45 | 1.500 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2007-01-11 | 2,33 | 88.600 | 2,35 | 2,25 | 2,35 | 00:00:00 | 2007-01-12 | 2,31 | 143.000 | 2,35 | 2,26 | 2,35 | 00:00:00 | 2007-01-15 | 2,35 | 3.700 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2007-01-16 | 2,43 | 31.300 | 2,45 | 2,35 | 2,39 | 00:00:00 | 2007-01-17 | 2,42 | 101.200 | 2,42 | 2,41 | 2,41 | 00:00:00 | 2007-01-18 | 2,37 | 42.600 | 2,44 | 2,37 | 2,43 | 00:00:00 | 2007-01-19 | 2,53 | 9.400 | 2,53 | 2,42 | 2,42 | 00:00:00 | 2007-01-22 | 2,38 | 12.400 | 2,52 | 2,38 | 2,46 | 00:00:00 | 2007-01-23 | 2,60 | 19.100 | 2,60 | 2,50 | 2,50 | 00:00:00 | 2007-01-24 | 2,55 | 152.800 | 2,55 | 2,45 | 2,45 | 00:00:00 | 2007-01-25 | 2,59 | 16.000 | 2,61 | 2,52 | 2,61 | 00:00:00 | 2007-01-26 | 2,52 | 12.000 | 2,61 | 2,52 | 2,61 | 00:00:00 | 2007-01-29 | 2,53 | 200 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2007-01-30 | 2,65 | 38.300 | 2,75 | 2,62 | 2,62 | 00:00:00 | 2007-01-31 | 2,75 | 2.400 | 2,75 | 2,60 | 2,60 | 00:00:00 | 2007-02-01 | 2,83 | 32.600 | 2,84 | 2,75 | 2,75 | 00:00:00 | 2007-02-02 | 2,94 | 76.400 | 2,95 | 2,83 | 2,83 | 00:00:00 | 2007-02-05 | 2,89 | 101.200 | 2,89 | 2,81 | 2,87 | 00:00:00 | 2007-02-06 | 2,78 | 16.200 | 2,87 | 2,73 | 2,73 | 00:00:00 | 2007-02-07 | 2,81 | 1.000 | 2,81 | 2,81 | 2,81 | 00:00:00 | 2007-02-08 | 2,85 | 2.000 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2007-02-09 | 2,94 | 9.700 | 2,95 | 2,83 | 2,90 | 00:00:00 | 2007-02-12 | 2,80 | 9.700 | 2,92 | 2,80 | 2,92 | 00:00:00 | 2007-02-13 | 2,87 | 8.300 | 2,87 | 2,80 | 2,80 | 00:00:00 | 2007-02-14 | 2,93 | 15.800 | 2,93 | 2,82 | 2,89 | 00:00:00 | 2007-02-15 | 2,89 | 3.500 | 2,90 | 2,77 | 2,90 | 00:00:00 | 2007-02-16 | 2,93 | 29.800 | 2,94 | 2,70 | 2,84 | 00:00:00 | 2007-02-19 | 2,87 | 6.100 | 2,88 | 2,85 | 2,88 | 00:00:00 | 2007-02-20 | 2,85 | 11.200 | 2,85 | 2,72 | 2,72 | 00:00:00 | 2007-02-21 | 2,85 | 336.300 | 2,95 | 2,79 | 2,80 | 00:00:00 | 2007-02-22 | 3,01 | 14.700 | 3,01 | 2,86 | 2,86 | 00:00:00 | 2007-02-23 | 2,92 | 21.500 | 2,99 | 2,90 | 2,99 | 00:00:00 | 2007-02-26 | 3,00 | 18.900 | 3,05 | 2,89 | 2,97 | 00:00:00 | 2007-02-27 | 2,81 | 38.900 | 2,91 | 2,77 | 2,91 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|