|
 Crystallex Intern - [Ticker: KRY] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | N/A | | Apertura | | EPS | -0,15 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 37 | Objetivo Estimado 1 Año | N/A | | 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 KRY desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,62 | 381.500 | 1,62 | 1,44 | 1,44 | 00:00:00 | | 2000-01-04 | 1,50 | 192.400 | 1,56 | 1,31 | 1,50 | 00:00:00 | | 2000-01-05 | 1,25 | 170.000 | 1,31 | 1,06 | 1,19 | 00:00:00 | | 2000-01-06 | 1,19 | 94.500 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2000-01-07 | 1,00 | 141.600 | 1,25 | 1,00 | 1,19 | 00:00:00 | | 2000-01-10 | 1,06 | 113.700 | 1,12 | 1,00 | 1,00 | 00:00:00 | | 2000-01-11 | 1,00 | 198.600 | 1,06 | 0,94 | 1,06 | 00:00:00 | | 2000-01-12 | 1,00 | 185.100 | 1,00 | 0,94 | 1,00 | 00:00:00 | | 2000-01-13 | 1,00 | 137.400 | 1,06 | 0,94 | 1,00 | 00:00:00 | | 2000-01-14 | 1,00 | 208.100 | 1,06 | 0,94 | 1,00 | 00:00:00 | | 2000-01-18 | 1,00 | 190.000 | 1,06 | 1,00 | 1,00 | 00:00:00 | | 2000-01-19 | 1,00 | 205.800 | 1,06 | 1,00 | 1,06 | 00:00:00 | | 2000-01-20 | 1,00 | 400.000 | 1,06 | 0,94 | 1,00 | 00:00:00 | | 2000-01-21 | 1,12 | 83.300 | 1,12 | 1,00 | 1,06 | 00:00:00 | | 2000-01-24 | 1,31 | 552.000 | 1,56 | 1,06 | 1,06 | 00:00:00 | | 2000-01-25 | 1,31 | 132.000 | 1,44 | 1,31 | 1,37 | 00:00:00 | | 2000-01-26 | 1,25 | 240.300 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-01-27 | 1,31 | 129.200 | 1,37 | 1,25 | 1,25 | 00:00:00 | | 2000-01-28 | 1,25 | 172.500 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-01-31 | 1,25 | 53.800 | 1,31 | 1,19 | 1,31 | 00:00:00 | | 2000-02-01 | 1,25 | 95.400 | 1,31 | 1,19 | 1,31 | 00:00:00 | | 2000-02-02 | 1,25 | 78.300 | 1,31 | 1,19 | 1,31 | 00:00:00 | | 2000-02-03 | 1,31 | 202.400 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-02-04 | 1,37 | 314.300 | 1,44 | 1,25 | 1,37 | 00:00:00 | | 2000-02-07 | 1,44 | 271.100 | 1,56 | 1,37 | 1,44 | 00:00:00 | | 2000-02-08 | 1,37 | 101.800 | 1,44 | 1,31 | 1,31 | 00:00:00 | | 2000-02-09 | 1,44 | 114.900 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2000-02-10 | 1,37 | 132.000 | 1,50 | 1,31 | 1,44 | 00:00:00 | | 2000-02-11 | 1,31 | 159.000 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-02-14 | 1,44 | 213.000 | 1,44 | 1,25 | 1,31 | 00:00:00 | | 2000-02-15 | 1,37 | 101.000 | 1,44 | 1,31 | 1,31 | 00:00:00 | | 2000-02-16 | 1,31 | 78.100 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-02-17 | 1,31 | 197.100 | 1,37 | 1,25 | 1,31 | 00:00:00 | | 2000-02-18 | 1,19 | 99.300 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-02-22 | 1,25 | 168.300 | 1,31 | 1,19 | 1,19 | 00:00:00 | | 2000-02-23 | 1,19 | 175.600 | 1,31 | 1,12 | 1,31 | 00:00:00 | | 2000-02-24 | 1,25 | 148.800 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2000-02-25 | 1,25 | 237.700 | 1,25 | 1,12 | 1,12 | 00:00:00 | | 2000-02-28 | 1,37 | 570.000 | 1,44 | 1,25 | 1,25 | 00:00:00 | | 2000-02-29 | 1,44 | 250.100 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-01 | 1,44 | 142.100 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-02 | 1,37 | 265.300 | 1,44 | 1,31 | 1,37 | 00:00:00 | | 2000-03-03 | 1,44 | 168.200 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-03-06 | 1,37 | 174.200 | 1,50 | 1,37 | 1,37 | 00:00:00 | | 2000-03-07 | 1,50 | 380.200 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-03-08 | 1,50 | 401.700 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2000-03-09 | 1,69 | 653.900 | 1,75 | 1,44 | 1,50 | 00:00:00 | | 2000-03-10 | 2,19 | 912.200 | 2,75 | 1,81 | 1,94 | 00:00:00 | | 2000-03-13 | 2,00 | 330.300 | 2,25 | 1,89 | 2,13 | 00:00:00 | | 2000-03-14 | 1,81 | 375.300 | 2,06 | 1,62 | 2,06 | 00:00:00 | | 2000-03-15 | 1,81 | 248.300 | 1,87 | 1,56 | 1,75 | 00:00:00 | | 2000-03-16 | 2,06 | 291.200 | 2,13 | 1,81 | 1,87 | 00:00:00 | | 2000-03-17 | 2,00 | 251.000 | 2,13 | 1,87 | 2,06 | 00:00:00 | | 2000-03-20 | 1,81 | 172.900 | 2,00 | 1,81 | 2,00 | 00:00:00 | | 2000-03-21 | 1,81 | 242.700 | 1,87 | 1,69 | 1,87 | 00:00:00 | | 2000-03-22 | 1,94 | 200.000 | 2,00 | 1,75 | 1,81 | 00:00:00 | | 2000-03-23 | 1,94 | 224.600 | 2,06 | 1,87 | 2,06 | 00:00:00 | | 2000-03-24 | 2,00 | 105.400 | 2,00 | 1,87 | 1,87 | 00:00:00 | | 2000-03-27 | 1,87 | 153.700 | 2,06 | 1,81 | 2,06 | 00:00:00 | | 2000-03-28 | 1,94 | 199.100 | 1,94 | 1,87 | 1,87 | 00:00:00 | | 2000-03-29 | 1,87 | 211.200 | 2,00 | 1,81 | 2,00 | 00:00:00 | | 2000-03-30 | 1,94 | 241.600 | 2,00 | 1,81 | 1,87 | 00:00:00 | | 2000-03-31 | 2,19 | 402.400 | 2,25 | 1,94 | 2,00 | 00:00:00 | | 2000-04-03 | 2,44 | 680.600 | 2,50 | 2,25 | 2,38 | 00:00:00 | | 2000-04-04 | 2,31 | 439.800 | 2,50 | 2,00 | 2,50 | 00:00:00 | | 2000-04-05 | 2,50 | 415.100 | 2,50 | 2,31 | 2,44 | 00:00:00 | | 2000-04-06 | 2,56 | 224.300 | 2,56 | 2,44 | 2,50 | 00:00:00 | | 2000-04-07 | 2,50 | 384.500 | 2,69 | 2,50 | 2,69 | 00:00:00 | | 2000-04-10 | 2,50 | 390.000 | 2,63 | 2,50 | 2,50 | 00:00:00 | | 2000-04-11 | 2,38 | 439.000 | 2,63 | 2,31 | 2,63 | 00:00:00 | | 2000-04-12 | 2,06 | 188.700 | 2,31 | 2,00 | 2,31 | 00:00:00 | | 2000-04-13 | 1,87 | 256.200 | 2,06 | 1,81 | 2,00 | 00:00:00 | | 2000-04-14 | 1,87 | 490.100 | 1,94 | 1,44 | 1,87 | 00:00:00 | | 2000-04-17 | 1,87 | 242.700 | 1,94 | 1,62 | 1,69 | 00:00:00 | | 2000-04-18 | 2,00 | 239.000 | 2,25 | 1,94 | 1,94 | 00:00:00 | | 2000-04-19 | 2,06 | 145.000 | 2,19 | 2,00 | 2,13 | 00:00:00 | | 2000-04-20 | 2,13 | 110.500 | 2,13 | 2,00 | 2,13 | 00:00:00 | | 2000-04-24 | 2,19 | 117.000 | 2,25 | 2,00 | 2,13 | 00:00:00 | | 2000-04-25 | 1,81 | 209.900 | 2,25 | 1,81 | 2,25 | 00:00:00 | | 2000-04-26 | 1,94 | 144.100 | 2,00 | 1,81 | 1,87 | 00:00:00 | | 2000-04-27 | 1,87 | 141.400 | 1,94 | 1,81 | 1,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
