|
 TURQUOISE HILL RE - [Ticker: IVN.TO] |     | | Última Transacción | 2,860 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,210 (+1,080%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,860 | Mínimo | 2,660 | | Volumen | 1.298.500 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4,750 x 0 - 4,760 x 0 | Yield | | | Cierre Anterior | 2,650 | PER | 0,00% | | Apertura | 2,670 | 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 IVN.TO desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-15 | 3,00 | 202.000 | 3,02 | 2,95 | 2,95 | 00:00:00 | | 2002-11-18 | 3,09 | 42.000 | 3,09 | 3,00 | 3,00 | 00:00:00 | | 2002-11-19 | 3,03 | 56.400 | 3,09 | 3,03 | 3,09 | 00:00:00 | | 2002-11-20 | 3,05 | 83.600 | 3,10 | 2,96 | 2,96 | 00:00:00 | | 2002-11-21 | 3,00 | 89.800 | 3,09 | 3,00 | 3,05 | 00:00:00 | | 2002-11-22 | 3,01 | 60.000 | 3,05 | 3,00 | 3,04 | 00:00:00 | | 2002-11-25 | 2,98 | 437.900 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2002-11-26 | 2,99 | 121.400 | 3,00 | 2,93 | 3,00 | 00:00:00 | | 2002-11-27 | 3,02 | 108.800 | 3,05 | 2,95 | 2,95 | 00:00:00 | | 2002-11-28 | 3,00 | 22.700 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2002-11-29 | 3,02 | 12.900 | 3,04 | 3,00 | 3,04 | 00:00:00 | | 2002-12-02 | 3,05 | 78.700 | 3,06 | 3,00 | 3,05 | 00:00:00 | | 2002-12-03 | 3,10 | 581.800 | 3,17 | 3,05 | 3,05 | 00:00:00 | | 2002-12-04 | 3,05 | 169.700 | 3,14 | 3,05 | 3,14 | 00:00:00 | | 2002-12-05 | 3,10 | 79.100 | 3,10 | 3,05 | 3,05 | 00:00:00 | | 2002-12-06 | 3,11 | 42.700 | 3,16 | 3,05 | 3,10 | 00:00:00 | | 2002-12-09 | 3,09 | 136.500 | 3,15 | 3,05 | 3,05 | 00:00:00 | | 2002-12-10 | 3,05 | 41.500 | 3,14 | 3,05 | 3,14 | 00:00:00 | | 2002-12-11 | 3,05 | 117.200 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2002-12-12 | 3,15 | 459.700 | 3,15 | 3,05 | 3,08 | 00:00:00 | | 2002-12-13 | 3,15 | 104.800 | 3,15 | 3,12 | 3,15 | 00:00:00 | | 2002-12-16 | 3,14 | 111.400 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2002-12-17 | 3,23 | 190.300 | 3,24 | 3,17 | 3,17 | 00:00:00 | | 2002-12-18 | 3,27 | 324.400 | 3,27 | 3,20 | 3,23 | 00:00:00 | | 2002-12-19 | 3,35 | 796.500 | 3,37 | 3,29 | 3,35 | 00:00:00 | | 2002-12-20 | 3,20 | 196.500 | 3,34 | 3,15 | 3,34 | 00:00:00 | | 2002-12-23 | 3,25 | 204.900 | 3,30 | 3,15 | 3,30 | 00:00:00 | | 2002-12-24 | 3,20 | 247.900 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2002-12-27 | 3,21 | 52.300 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2002-12-30 | 3,25 | 54.000 | 3,25 | 3,19 | 3,24 | 00:00:00 | | 2002-12-31 | 3,27 | 68.000 | 3,28 | 3,25 | 3,28 | 00:00:00 | | 2003-01-02 | 3,28 | 38.700 | 3,28 | 3,22 | 3,25 | 00:00:00 | | 2003-01-03 | 3,24 | 51.100 | 3,27 | 3,20 | 3,20 | 00:00:00 | | 2003-01-06 | 3,20 | 41.200 | 3,25 | 3,15 | 3,25 | 00:00:00 | | 2003-01-07 | 3,27 | 117.300 | 3,27 | 3,17 | 3,24 | 00:00:00 | | 2003-01-08 | 3,18 | 329.700 | 3,28 | 3,18 | 3,26 | 00:00:00 | | 2003-01-09 | 3,15 | 2.661.400 | 3,22 | 3,08 | 3,18 | 00:00:00 | | 2003-01-10 | 3,19 | 235.500 | 3,19 | 3,13 | 3,15 | 00:00:00 | | 2003-01-13 | 3,18 | 185.500 | 3,22 | 3,15 | 3,17 | 00:00:00 | | 2003-01-14 | 3,14 | 212.300 | 3,17 | 3,11 | 3,15 | 00:00:00 | | 2003-01-15 | 3,07 | 254.400 | 3,14 | 3,07 | 3,13 | 00:00:00 | | 2003-01-16 | 3,18 | 378.700 | 3,18 | 3,07 | 3,07 | 00:00:00 | | 2003-01-17 | 3,06 | 497.900 | 3,17 | 3,00 | 3,17 | 00:00:00 | | 2003-01-20 | 3,07 | 13.600 | 3,10 | 3,07 | 3,10 | 00:00:00 | | 2003-01-21 | 3,08 | 131.800 | 3,12 | 3,03 | 3,05 | 00:00:00 | | 2003-01-22 | 3,05 | 145.100 | 3,14 | 3,05 | 3,14 | 00:00:00 | | 2003-01-23 | 3,04 | 131.100 | 3,10 | 3,02 | 3,10 | 00:00:00 | | 2003-01-24 | 3,01 | 164.400 | 3,05 | 2,97 | 3,05 | 00:00:00 | | 2003-01-27 | 3,03 | 170.000 | 3,10 | 3,03 | 3,05 | 00:00:00 | | 2003-01-28 | 3,01 | 81.500 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2003-01-29 | 3,02 | 133.800 | 3,08 | 3,00 | 3,05 | 00:00:00 | | 2003-01-30 | 3,15 | 83.000 | 3,15 | 3,01 | 3,05 | 00:00:00 | | 2003-01-31 | 3,19 | 154.600 | 3,19 | 3,13 | 3,15 | 00:00:00 | | 2003-02-03 | 3,17 | 70.800 | 3,20 | 3,16 | 3,16 | 00:00:00 | | 2003-02-04 | 3,17 | 93.400 | 3,18 | 3,15 | 3,17 | 00:00:00 | | 2003-02-05 | 3,15 | 127.600 | 3,15 | 3,08 | 3,10 | 00:00:00 | | 2003-02-06 | 3,12 | 85.900 | 3,15 | 3,09 | 3,15 | 00:00:00 | | 2003-02-07 | 3,15 | 116.500 | 3,17 | 3,10 | 3,17 | 00:00:00 | | 2003-02-10 | 3,13 | 179.900 | 3,19 | 3,10 | 3,17 | 00:00:00 | | 2003-02-11 | 3,00 | 671.100 | 3,10 | 2,94 | 3,10 | 00:00:00 | | 2003-02-12 | 3,24 | 2.532.700 | 3,28 | 2,95 | 2,95 | 00:00:00 | | 2003-02-13 | 3,20 | 333.000 | 3,24 | 3,13 | 3,24 | 00:00:00 | | 2003-02-14 | 3,25 | 491.900 | 3,27 | 3,17 | 3,20 | 00:00:00 | | 2003-02-17 | 3,20 | 1.319.400 | 3,25 | 3,15 | 3,20 | 00:00:00 | | 2003-02-18 | 3,16 | 331.000 | 3,20 | 3,15 | 3,16 | 00:00:00 | | 2003-02-19 | 3,35 | 1.689.400 | 3,38 | 3,20 | 3,25 | 00:00:00 | | 2003-02-20 | 3,32 | 4.581.500 | 3,44 | 3,30 | 3,32 | 00:00:00 | | 2003-02-21 | 3,34 | 555.500 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2003-02-24 | 3,55 | 2.743.900 | 3,55 | 3,35 | 3,42 | 00:00:00 | | 2003-02-25 | 3,45 | 610.900 | 3,54 | 3,36 | 3,54 | 00:00:00 | | 2003-02-26 | 3,48 | 2.208.800 | 3,60 | 3,48 | 3,60 | 00:00:00 | | 2003-02-27 | 3,36 | 1.083.400 | 3,47 | 3,28 | 3,46 | 00:00:00 | | 2003-02-28 | 3,35 | 279.400 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2003-03-03 | 3,16 | 876.200 | 3,33 | 3,15 | 3,33 | 00:00:00 | | 2003-03-04 | 3,14 | 2.822.300 | 3,22 | 3,05 | 3,22 | 00:00:00 | | 2003-03-05 | 3,17 | 1.519.700 | 3,17 | 3,10 | 3,17 | 00:00:00 | | 2003-03-06 | 3,11 | 1.737.500 | 3,15 | 3,00 | 3,15 | 00:00:00 | | 2003-03-07 | 3,01 | 1.246.400 | 3,12 | 3,01 | 3,12 | 00:00:00 | | 2003-03-10 | 3,00 | 234.800 | 3,05 | 2,96 | 3,05 | 00:00:00 | | 2003-03-11 | 3,02 | 236.600 | 3,05 | 2,98 | 2,98 | 00:00:00 | | 2003-03-12 | 3,08 | 823.600 | 3,08 | 2,96 | 3,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
