|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-07 | 3,30 | 148.000 | 3,34 | 3,28 | 3,28 | 00:00:00 | | 2003-07-08 | 3,31 | 1.369.500 | 3,38 | 3,28 | 3,35 | 00:00:00 | | 2003-07-09 | 3,33 | 612.100 | 3,36 | 3,31 | 3,35 | 00:00:00 | | 2003-07-10 | 3,30 | 432.900 | 3,34 | 3,30 | 3,33 | 00:00:00 | | 2003-07-11 | 3,22 | 293.600 | 3,32 | 3,21 | 3,32 | 00:00:00 | | 2003-07-14 | 3,25 | 1.266.900 | 3,28 | 3,21 | 3,21 | 00:00:00 | | 2003-07-15 | 3,27 | 168.300 | 3,32 | 3,25 | 3,32 | 00:00:00 | | 2003-07-16 | 3,30 | 77.800 | 3,30 | 3,26 | 3,29 | 00:00:00 | | 2003-07-17 | 3,32 | 286.000 | 3,35 | 3,27 | 3,27 | 00:00:00 | | 2003-07-18 | 3,40 | 2.657.100 | 3,43 | 3,35 | 3,35 | 00:00:00 | | 2003-07-21 | 3,60 | 2.758.400 | 3,60 | 3,42 | 3,43 | 00:00:00 | | 2003-07-22 | 3,60 | 4.425.100 | 3,64 | 3,57 | 3,62 | 00:00:00 | | 2003-07-23 | 3,70 | 4.022.800 | 3,70 | 3,59 | 3,60 | 00:00:00 | | 2003-07-24 | 3,70 | 1.031.200 | 3,75 | 3,67 | 3,70 | 00:00:00 | | 2003-07-25 | 3,69 | 566.700 | 3,70 | 3,64 | 3,70 | 00:00:00 | | 2003-07-28 | 3,90 | 2.361.300 | 3,90 | 3,71 | 3,72 | 00:00:00 | | 2003-07-29 | 4,00 | 2.713.300 | 4,00 | 3,70 | 3,70 | 00:00:00 | | 2003-07-30 | 4,18 | 5.614.800 | 4,22 | 4,00 | 4,00 | 00:00:00 | | 2003-07-31 | 4,22 | 3.280.500 | 4,24 | 4,18 | 4,19 | 00:00:00 | | 2003-08-01 | 4,16 | 3.587.500 | 4,20 | 4,11 | 4,20 | 00:00:00 | | 2003-08-05 | 4,25 | 1.859.600 | 4,25 | 4,16 | 4,18 | 00:00:00 | | 2003-08-06 | 4,33 | 913.400 | 4,35 | 4,22 | 4,25 | 00:00:00 | | 2003-08-07 | 4,79 | 3.823.900 | 4,79 | 4,40 | 4,40 | 00:00:00 | | 2003-08-08 | 4,98 | 2.666.700 | 5,01 | 4,78 | 4,78 | 00:00:00 | | 2003-08-11 | 5,00 | 1.821.500 | 5,05 | 4,77 | 5,00 | 00:00:00 | | 2003-08-12 | 4,84 | 834.300 | 4,95 | 4,77 | 4,88 | 00:00:00 | | 2003-08-13 | 4,65 | 2.394.600 | 4,85 | 4,62 | 4,85 | 00:00:00 | | 2003-08-14 | 4,79 | 1.446.600 | 4,86 | 4,65 | 4,65 | 00:00:00 | | 2003-08-15 | 4,83 | 102.200 | 4,85 | 4,76 | 4,76 | 00:00:00 | | 2003-08-18 | 5,00 | 836.900 | 5,03 | 4,84 | 4,85 | 00:00:00 | | 2003-08-19 | 5,03 | 1.754.600 | 5,07 | 4,59 | 5,00 | 00:00:00 | | 2003-08-20 | 5,35 | 1.250.600 | 5,35 | 5,05 | 5,05 | 00:00:00 | | 2003-08-21 | 5,50 | 1.717.800 | 5,64 | 5,40 | 5,40 | 00:00:00 | | 2003-08-22 | 5,56 | 1.874.400 | 5,56 | 5,45 | 5,55 | 00:00:00 | | 2003-08-25 | 5,41 | 1.930.600 | 5,55 | 5,38 | 5,50 | 00:00:00 | | 2003-08-26 | 5,48 | 2.290.400 | 5,50 | 5,20 | 5,39 | 00:00:00 | | 2003-08-27 | 5,66 | 1.095.300 | 5,66 | 5,51 | 5,55 | 00:00:00 | | 2003-08-28 | 5,80 | 870.300 | 5,80 | 5,65 | 5,65 | 00:00:00 | | 2003-08-29 | 6,07 | 915.000 | 6,19 | 5,90 | 5,90 | 00:00:00 | | 2003-09-02 | 6,29 | 1.566.700 | 6,48 | 5,92 | 6,05 | 00:00:00 | | 2003-09-03 | 6,23 | 780.400 | 6,48 | 6,17 | 6,40 | 00:00:00 | | 2003-09-04 | 6,40 | 525.500 | 6,41 | 6,23 | 6,24 | 00:00:00 | | 2003-09-05 | 6,50 | 916.300 | 6,58 | 6,39 | 6,39 | 00:00:00 | | 2003-09-08 | 6,98 | 3.298.500 | 7,20 | 6,70 | 6,70 | 00:00:00 | | 2003-09-09 | 7,03 | 1.182.200 | 7,25 | 7,01 | 7,20 | 00:00:00 | | 2003-09-10 | 6,85 | 1.625.100 | 7,02 | 6,75 | 6,95 | 00:00:00 | | 2003-09-11 | 6,68 | 1.862.700 | 6,89 | 6,52 | 6,80 | 00:00:00 | | 2003-09-12 | 6,62 | 1.350.800 | 6,80 | 6,56 | 6,56 | 00:00:00 | | 2003-09-15 | 6,60 | 1.072.000 | 6,65 | 6,40 | 6,62 | 00:00:00 | | 2003-09-16 | 6,79 | 1.033.900 | 6,95 | 6,60 | 6,60 | 00:00:00 | | 2003-09-17 | 6,95 | 603.400 | 6,95 | 6,83 | 6,86 | 00:00:00 | | 2003-09-18 | 7,14 | 975.400 | 7,35 | 7,00 | 7,00 | 00:00:00 | | 2003-09-19 | 7,68 | 2.933.800 | 7,75 | 7,15 | 7,25 | 00:00:00 | | 2003-09-22 | 7,95 | 2.067.100 | 8,06 | 7,75 | 8,00 | 00:00:00 | | 2003-09-23 | 7,85 | 2.372.700 | 7,99 | 7,80 | 7,96 | 00:00:00 | | 2003-09-24 | 8,17 | 1.812.200 | 8,20 | 7,87 | 7,95 | 00:00:00 | | 2003-09-25 | 8,29 | 2.068.300 | 8,65 | 8,26 | 8,30 | 00:00:00 | | 2003-09-26 | 7,89 | 2.737.500 | 8,15 | 7,80 | 8,15 | 00:00:00 | | 2003-09-29 | 7,67 | 2.201.900 | 7,95 | 7,57 | 7,95 | 00:00:00 | | 2003-09-30 | 7,70 | 2.001.300 | 7,79 | 7,60 | 7,70 | 00:00:00 | | 2003-10-01 | 7,49 | 4.152.300 | 7,60 | 7,35 | 7,60 | 00:00:00 | | 2003-10-02 | 7,75 | 3.329.100 | 7,90 | 7,40 | 7,40 | 00:00:00 | | 2003-10-03 | 8,10 | 2.070.400 | 8,10 | 7,65 | 7,85 | 00:00:00 | | 2003-10-06 | 8,40 | 1.820.700 | 8,42 | 7,90 | 8,18 | 00:00:00 | | 2003-10-07 | 8,74 | 428.000 | 8,80 | 8,42 | 8,42 | 00:00:00 | | 2003-10-08 | 9,17 | 2.952.000 | 9,37 | 8,80 | 8,99 | 00:00:00 | | 2003-10-09 | 10,40 | 5.227.100 | 10,40 | 9,39 | 9,40 | 00:00:00 | | 2003-10-10 | 10,62 | 4.789.700 | 11,18 | 10,18 | 10,90 | 00:00:00 | | 2003-10-14 | 11,49 | 4.538.100 | 11,90 | 10,76 | 10,87 | 00:00:00 | | 2003-10-15 | 11,25 | 8.677.600 | 11,91 | 11,02 | 11,85 | 00:00:00 | | 2003-10-16 | 10,65 | 3.230.100 | 11,08 | 10,26 | 11,06 | 00:00:00 | | 2003-10-17 | 10,99 | 4.330.800 | 10,99 | 9,99 | 10,35 | 00:00:00 | | 2003-10-20 | 11,23 | 1.418.200 | 11,30 | 10,90 | 10,90 | 00:00:00 | | 2003-10-21 | 11,40 | 696.900 | 11,48 | 11,25 | 11,35 | 00:00:00 | | 2003-10-22 | 11,05 | 2.074.500 | 11,55 | 10,85 | 11,55 | 00:00:00 | | 2003-10-23 | 11,26 | 1.335.700 | 11,29 | 10,98 | 11,00 | 00:00:00 | | 2003-10-24 | 11,19 | 1.133.900 | 11,30 | 11,10 | 11,30 | 00:00:00 | | 2003-10-27 | 11,27 | 630.700 | 11,35 | 11,00 | 11,11 | 00:00:00 | | 2003-10-28 | 11,23 | 802.300 | 11,23 | 11,00 | 11,22 | 00:00:00 | | 2003-10-29 | 12,37 | 1.326.600 | 12,39 | 11,21 | 11,27 | 00:00:00 | | 2003-10-30 | 12,32 | 1.107.100 | 12,65 | 12,05 | 12,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
