|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-20 | 0,95 | 35.600 | 0,95 | 0,90 | 0,90 | 00:00:00 | | 2000-12-21 | 0,90 | 8.200 | 0,92 | 0,90 | 0,90 | 00:00:00 | | 2000-12-22 | 0,95 | 701.300 | 0,95 | 0,83 | 0,95 | 00:00:00 | | 2000-12-27 | 0,99 | 14.200 | 0,99 | 0,95 | 0,96 | 00:00:00 | | 2000-12-28 | 0,91 | 3.000 | 0,99 | 0,91 | 0,98 | 00:00:00 | | 2000-12-29 | 0,97 | 214.500 | 0,97 | 0,82 | 0,95 | 00:00:00 | | 2001-01-02 | 0,90 | 6.500 | 0,90 | 0,85 | 0,90 | 00:00:00 | | 2001-01-03 | 0,99 | 235.800 | 0,99 | 0,95 | 0,95 | 00:00:00 | | 2001-01-04 | 0,90 | 600 | 0,98 | 0,87 | 0,87 | 00:00:00 | | 2001-01-05 | 0,90 | 1.800 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2001-01-08 | 0,90 | 2.000 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2001-01-09 | 0,96 | 7.600 | 0,96 | 0,90 | 0,90 | 00:00:00 | | 2001-01-10 | 0,90 | 56.600 | 0,94 | 0,82 | 0,94 | 00:00:00 | | 2001-01-11 | 0,88 | 4.000 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2001-01-12 | 0,87 | 8.500 | 0,87 | 0,85 | 0,85 | 00:00:00 | | 2001-01-15 | 0,88 | 12.200 | 0,88 | 0,86 | 0,86 | 00:00:00 | | 2001-01-16 | 0,87 | 5.300 | 0,88 | 0,87 | 0,88 | 00:00:00 | | 2001-01-17 | 0,88 | 18.900 | 0,88 | 0,83 | 0,88 | 00:00:00 | | 2001-01-18 | 0,83 | 126.000 | 0,88 | 0,83 | 0,88 | 00:00:00 | | 2001-01-19 | 0,88 | 15.500 | 0,88 | 0,81 | 0,81 | 00:00:00 | | 2001-01-22 | 0,85 | 35.000 | 0,88 | 0,85 | 0,86 | 00:00:00 | | 2001-01-23 | 0,90 | 54.900 | 0,91 | 0,82 | 0,83 | 00:00:00 | | 2001-01-24 | 0,98 | 33.700 | 0,98 | 0,90 | 0,91 | 00:00:00 | | 2001-01-25 | 1,10 | 23.300 | 1,10 | 0,96 | 1,03 | 00:00:00 | | 2001-01-26 | 1,05 | 275.500 | 1,10 | 1,00 | 1,10 | 00:00:00 | | 2001-01-29 | 1,00 | 50.300 | 1,10 | 1,00 | 1,10 | 00:00:00 | | 2001-01-30 | 1,07 | 60.900 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2001-01-31 | 1,07 | 62.000 | 1,20 | 1,05 | 1,06 | 00:00:00 | | 2001-02-01 | 0,93 | 112.100 | 1,07 | 0,93 | 1,07 | 00:00:00 | | 2001-02-02 | 1,03 | 25.500 | 1,03 | 0,97 | 1,03 | 00:00:00 | | 2001-02-05 | 1,02 | 36.000 | 1,03 | 1,01 | 1,03 | 00:00:00 | | 2001-02-06 | 1,00 | 76.600 | 1,08 | 1,00 | 1,03 | 00:00:00 | | 2001-02-07 | 1,07 | 20.300 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2001-02-08 | 1,00 | 35.400 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2001-02-09 | 1,10 | 16.000 | 1,10 | 1,00 | 1,00 | 00:00:00 | | 2001-02-12 | 1,09 | 17.800 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2001-02-13 | 1,10 | 376.700 | 1,10 | 0,97 | 1,01 | 00:00:00 | | 2001-02-14 | 1,10 | 1.001.500 | 1,15 | 1,00 | 1,09 | 00:00:00 | | 2001-02-15 | 1,14 | 91.700 | 1,15 | 1,08 | 1,08 | 00:00:00 | | 2001-02-16 | 1,10 | 16.300 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2001-02-19 | 1,10 | 11.300 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2001-02-20 | 1,09 | 8.800 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2001-02-21 | 1,09 | 10.000 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2001-02-22 | 1,07 | 25.700 | 1,07 | 0,99 | 1,05 | 00:00:00 | | 2001-02-23 | 1,09 | 30.000 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2001-02-26 | 1,16 | 40.800 | 1,16 | 1,09 | 1,10 | 00:00:00 | | 2001-02-27 | 1,11 | 40.700 | 1,20 | 1,10 | 1,15 | 00:00:00 | | 2001-02-28 | 1,16 | 528.100 | 1,17 | 1,06 | 1,11 | 00:00:00 | | 2001-03-01 | 1,06 | 267.700 | 1,12 | 1,06 | 1,10 | 00:00:00 | | 2001-03-02 | 1,10 | 39.900 | 1,10 | 1,04 | 1,08 | 00:00:00 | | 2001-03-05 | 1,16 | 106.700 | 1,16 | 1,08 | 1,08 | 00:00:00 | | 2001-03-06 | 1,06 | 109.800 | 1,06 | 1,00 | 1,05 | 00:00:00 | | 2001-03-07 | 1,15 | 84.600 | 1,16 | 1,00 | 1,06 | 00:00:00 | | 2001-03-08 | 1,18 | 63.100 | 1,18 | 1,11 | 1,15 | 00:00:00 | | 2001-03-09 | 1,05 | 129.100 | 1,15 | 1,05 | 1,15 | 00:00:00 | | 2001-03-12 | 1,20 | 79.400 | 1,20 | 1,07 | 1,10 | 00:00:00 | | 2001-03-13 | 1,15 | 68.100 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2001-03-14 | 1,09 | 92.000 | 1,10 | 1,04 | 1,10 | 00:00:00 | | 2001-03-15 | 1,00 | 146.700 | 1,04 | 1,00 | 1,03 | 00:00:00 | | 2001-03-16 | 1,20 | 267.500 | 1,20 | 1,06 | 1,06 | 00:00:00 | | 2001-03-19 | 1,17 | 47.200 | 1,17 | 1,07 | 1,07 | 00:00:00 | | 2001-03-20 | 1,10 | 81.000 | 1,15 | 1,09 | 1,15 | 00:00:00 | | 2001-03-21 | 1,06 | 27.100 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2001-03-22 | 1,05 | 46.600 | 1,06 | 1,00 | 1,06 | 00:00:00 | | 2001-03-23 | 1,05 | 285.900 | 1,10 | 1,00 | 1,05 | 00:00:00 | | 2001-03-26 | 1,05 | 14.700 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2001-03-27 | 1,06 | 32.600 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2001-03-28 | 1,08 | 5.000 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2001-03-29 | 1,08 | 28.000 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2001-03-30 | 1,08 | 3.600 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2001-04-02 | 1,14 | 13.400 | 1,15 | 1,09 | 1,09 | 00:00:00 | | 2001-04-03 | 1,13 | 98.200 | 1,14 | 1,07 | 1,14 | 00:00:00 | | 2001-04-04 | 1,08 | 28.500 | 1,13 | 1,07 | 1,13 | 00:00:00 | | 2001-04-05 | 1,06 | 3.400 | 1,07 | 1,06 | 1,06 | 00:00:00 | | 2001-04-06 | 1,10 | 2.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2001-04-09 | 1,08 | 13.500 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2001-04-10 | 1,06 | 500 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2001-04-11 | 1,03 | 21.300 | 1,09 | 1,03 | 1,06 | 00:00:00 | | 2001-04-12 | 1,09 | 6.400 | 1,09 | 1,03 | 1,03 | 00:00:00 | | 2001-04-16 | 1,03 | 9.000 | 1,10 | 1,03 | 1,05 | 00:00:00 | | 2001-04-17 | 1,05 | 13.700 | 1,05 | 1,03 | 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 > >> |
|
