Última Hora: "Conselho de Estado. PSD tira Adriano Moreira para pôr Rui Rio - Diário de Notícias - Lisboa" Fri, 15 Nov 2019 14:12:00 GMT    "Hoje, às 11h15, a 'Terra Treme'. Sabe o que fazer? - Notícias ao Minuto" Fri, 15 Nov 2019 07:38:00 GMT    "BE defende englobamento no IRS para criar mais justiça fiscal - Observador" Sat, 16 Nov 2019 16:44:00 GMT    "Há 14 dias que a terra está a tremer nos Açores - Expresso" Sat, 16 Nov 2019 14:50:00 GMT    "Como uma médica acabou a chorar após atender 70 crianças em 12 horas - Expresso" Sat, 16 Nov 2019 15:55:00 GMT   ""Coletes amarelos". Quais são as reivindicações dos manifestantes? - RTP" Sat, 16 Nov 2019 20:52:00 GMT    "Rui Rio ao ataque à RTP (outra vez) - TSF Online" Fri, 15 Nov 2019 22:57:00 GMT    "Congresso da APAVT na Madeira termina com a 'teia' - DNoticias" Sat, 16 Nov 2019 19:31:00 GMT    "Cruz Vermelha afasta privados do hospital - Sol" Sat, 16 Nov 2019 20:25:33 GMT    "Crianças. Quase três mil crianças vítimas de abuso sexual nos últimos três anos - PÚBLICO" Sat, 16 Nov 2019 10:27:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,210 (+1,080%) TURQUOISE HILL RE - [Ticker: IVN.TO]Gráfico TURQUOISE HILL RE  Noticias TURQUOISE HILL RE  Descargar Históricos de Metastock TURQUOISE HILL RE y Otros  Análisis Técnico TURQUOISE HILL RE  
Última Transacción2,860Hora de Cotización2018-12-03 - 00:00:00
Variación+0,210 (+1,080%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,860Mínimo2,660
Volumen1.298.500Volumen Medio (3m)0
Demanda / Oferta4,750 x 0 - 4,760 x 0Yield
Cierre Anterior2,650PER0,00%
Apertura2,670EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 IVN.TO desde 2000-01-01 hasta 2019-11-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-041,0438.5001,040,970,9800:00:00
2000-01-051,0083.7001,040,950,9500:00:00
2000-01-060,92105.5000,970,920,9700:00:00
2000-01-070,954.0000,950,940,9400:00:00
2000-01-100,9558.2001,000,930,9300:00:00
2000-01-111,0019.0001,000,940,9400:00:00
2000-01-120,9881.1000,990,900,9900:00:00
2000-01-130,9036.4000,930,900,9300:00:00
2000-01-140,921.133.1000,920,850,8800:00:00
2000-01-170,953.0000,970,870,8700:00:00
2000-01-180,9045.5001,000,901,0000:00:00
2000-01-190,9537.3000,990,950,9700:00:00
2000-01-201,0038.3001,041,001,0100:00:00
2000-01-211,0138.2001,040,981,0000:00:00
2000-01-241,0054.5001,041,001,0400:00:00
2000-01-250,9685.2001,020,961,0200:00:00
2000-01-260,9595.8000,990,950,9800:00:00
2000-01-270,9389.3000,960,930,9600:00:00
2000-01-280,9085.1000,930,900,9300:00:00
2000-01-310,9064.3000,930,880,9300:00:00
2000-02-010,9058.8000,930,890,9300:00:00
2000-02-020,9030.8000,900,890,9000:00:00
2000-02-030,9017.8000,900,900,9000:00:00
2000-02-040,91162.6000,930,880,9000:00:00
2000-02-070,9579.0001,000,910,9500:00:00
2000-02-080,95150.7001,000,920,9500:00:00
2000-02-090,90100.0000,950,900,9500:00:00
2000-02-100,9258.5000,960,920,9500:00:00
2000-02-110,9276.0000,920,900,9100:00:00
2000-02-140,9451.4000,950,910,9400:00:00
2000-02-150,90105.5000,940,900,9100:00:00
2000-02-160,9282.0000,930,900,9200:00:00
2000-02-170,9530.8000,950,920,9300:00:00
2000-02-180,929.3000,950,920,9400:00:00
2000-02-210,9620.3000,970,950,9500:00:00
2000-02-220,9736.7000,970,940,9700:00:00
2000-02-230,95138.0000,970,910,9500:00:00
2000-02-240,9414.7000,940,930,9300:00:00
2000-02-250,9612.0000,960,940,9600:00:00
2000-02-280,94150.5001,000,910,9200:00:00
2000-02-290,9230.0000,930,920,9200:00:00
2000-03-010,9254.7000,920,920,9200:00:00
2000-03-020,88117.3000,910,880,9100:00:00
2000-03-030,85645.5000,900,820,8800:00:00
2000-03-060,8672.3000,860,830,8600:00:00
2000-03-070,83107.7000,870,830,8500:00:00
2000-03-080,8478.2000,840,820,8400:00:00
2000-03-090,8591.4000,850,840,8400:00:00
2000-03-100,9038.5000,900,840,8500:00:00
2000-03-130,9522.3000,950,880,9000:00:00
2000-03-141,0072.6001,050,950,9500:00:00
2000-03-150,9959.7001,000,951,0000:00:00
2000-03-160,9819.3001,000,980,9900:00:00
2000-03-170,9526.3001,000,950,9800:00:00
2000-03-200,9984.4001,050,990,9900:00:00
2000-03-210,9653.5001,050,961,0400:00:00
2000-03-221,0024.8001,000,970,9800:00:00
2000-03-231,0444.7001,040,991,0000:00:00
2000-03-241,0440.5001,041,001,0400:00:00
2000-03-271,0316.8001,051,011,0100:00:00
2000-03-281,1488.8001,201,001,0300:00:00
2000-03-291,1751.5001,201,061,1400:00:00
2000-03-301,1963.0001,191,081,0900:00:00
2000-03-311,1211.0001,161,121,1200:00:00
2000-04-031,1029.9001,151,101,1500:00:00
2000-04-041,0069.2001,100,991,0700:00:00
2000-04-050,9917.0001,000,991,0000:00:00
2000-04-061,0121.7001,050,990,9900:00:00
2000-04-071,0013.0001,001,001,0000:00:00
2000-04-100,9449.9001,050,941,0000:00:00
2000-04-111,0429.8001,040,951,0000:00:00
2000-04-121,0048.5001,000,981,0000:00:00
2000-04-130,957.2000,990,950,9900:00:00
2000-04-140,8699.9000,950,860,9400:00:00
2000-04-170,872.0000,950,870,9500:00:00
2000-04-180,861.0000,860,860,8600:00:00
2000-04-190,9318.8000,970,870,9000:00:00
2000-04-200,9327.5000,980,930,9300:00:00
2000-04-241,007.0001,000,930,9400:00:00
2000-04-250,9415.4001,000,941,0000:00:00
2000-04-260,9094.3000,950,900,9300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters