|
 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 | | 2003-10-30 | 12,32 | 1.107.100 | 12,65 | 12,05 | 12,45 | 00:00:00 | | 2003-10-31 | 12,70 | 1.794.300 | 12,78 | 12,25 | 12,25 | 00:00:00 | | 2003-11-03 | 15,15 | 3.664.700 | 15,15 | 13,05 | 13,15 | 00:00:00 | | 2003-11-04 | 15,15 | 4.224.000 | 15,30 | 14,20 | 15,05 | 00:00:00 | | 2003-11-05 | 13,85 | 2.859.900 | 14,70 | 13,50 | 14,28 | 00:00:00 | | 2003-11-06 | 11,75 | 3.672.800 | 13,62 | 11,65 | 13,62 | 00:00:00 | | 2003-11-07 | 11,76 | 5.682.400 | 11,90 | 9,90 | 11,30 | 00:00:00 | | 2003-11-10 | 12,05 | 3.801.200 | 13,00 | 11,45 | 12,00 | 00:00:00 | | 2003-11-11 | 11,15 | 1.761.100 | 12,50 | 11,10 | 12,45 | 00:00:00 | | 2003-11-12 | 10,95 | 2.700.400 | 11,75 | 10,75 | 10,88 | 00:00:00 | | 2003-11-13 | 10,98 | 854.200 | 11,25 | 10,76 | 10,80 | 00:00:00 | | 2003-11-14 | 10,85 | 1.094.500 | 11,42 | 10,80 | 10,95 | 00:00:00 | | 2003-11-17 | 11,96 | 1.659.600 | 11,97 | 11,04 | 11,05 | 00:00:00 | | 2003-11-18 | 12,35 | 2.577.400 | 12,58 | 12,05 | 12,25 | 00:00:00 | | 2003-11-19 | 11,71 | 2.174.000 | 12,66 | 11,71 | 12,55 | 00:00:00 | | 2003-11-20 | 10,66 | 2.356.000 | 11,65 | 10,50 | 11,65 | 00:00:00 | | 2003-11-21 | 10,30 | 3.804.200 | 10,59 | 9,61 | 10,53 | 00:00:00 | | 2003-11-24 | 10,95 | 2.226.000 | 11,10 | 9,80 | 9,82 | 00:00:00 | | 2003-11-25 | 11,45 | 2.569.100 | 11,98 | 11,05 | 11,07 | 00:00:00 | | 2003-11-26 | 11,50 | 1.283.500 | 11,78 | 11,40 | 11,60 | 00:00:00 | | 2003-11-27 | 11,60 | 202.800 | 11,68 | 11,40 | 11,55 | 00:00:00 | | 2003-11-28 | 11,84 | 478.400 | 11,99 | 11,50 | 11,68 | 00:00:00 | | 2003-12-01 | 11,29 | 1.732.700 | 12,29 | 11,25 | 12,00 | 00:00:00 | | 2003-12-02 | 11,30 | 1.034.300 | 11,46 | 10,85 | 11,31 | 00:00:00 | | 2003-12-03 | 11,21 | 791.500 | 11,53 | 11,21 | 11,35 | 00:00:00 | | 2003-12-04 | 11,12 | 1.586.100 | 11,25 | 10,50 | 11,20 | 00:00:00 | | 2003-12-05 | 10,90 | 1.661.300 | 11,45 | 10,81 | 11,00 | 00:00:00 | | 2003-12-08 | 9,89 | 3.329.400 | 10,80 | 9,80 | 10,80 | 00:00:00 | | 2003-12-09 | 9,57 | 3.621.000 | 10,10 | 9,51 | 10,03 | 00:00:00 | | 2003-12-10 | 9,31 | 3.253.600 | 9,65 | 9,10 | 9,57 | 00:00:00 | | 2003-12-11 | 9,18 | 1.516.000 | 9,69 | 9,15 | 9,30 | 00:00:00 | | 2003-12-12 | 9,70 | 771.900 | 9,80 | 9,27 | 9,34 | 00:00:00 | | 2003-12-15 | 9,98 | 1.573.900 | 10,10 | 9,45 | 9,55 | 00:00:00 | | 2003-12-16 | 10,00 | 905.400 | 10,10 | 9,89 | 9,95 | 00:00:00 | | 2003-12-17 | 10,25 | 842.000 | 10,30 | 9,88 | 9,98 | 00:00:00 | | 2003-12-18 | 10,00 | 668.400 | 10,25 | 9,86 | 10,25 | 00:00:00 | | 2003-12-19 | 9,77 | 820.900 | 10,07 | 9,77 | 10,05 | 00:00:00 | | 2003-12-22 | 9,55 | 462.200 | 10,00 | 9,55 | 9,80 | 00:00:00 | | 2003-12-23 | 9,52 | 812.400 | 9,55 | 9,18 | 9,55 | 00:00:00 | | 2003-12-24 | 9,58 | 866.200 | 9,79 | 9,55 | 9,58 | 00:00:00 | | 2003-12-29 | 10,00 | 649.100 | 10,09 | 9,80 | 9,85 | 00:00:00 | | 2003-12-30 | 10,05 | 327.200 | 10,18 | 9,80 | 10,00 | 00:00:00 | | 2003-12-31 | 10,30 | 518.800 | 10,40 | 10,15 | 10,15 | 00:00:00 | | 2004-01-02 | 10,20 | 219.300 | 10,28 | 10,03 | 10,28 | 00:00:00 | | 2004-01-05 | 10,90 | 1.405.100 | 11,05 | 10,20 | 10,38 | 00:00:00 | | 2004-01-06 | 10,92 | 1.720.800 | 11,30 | 10,90 | 11,00 | 00:00:00 | | 2004-01-07 | 10,08 | 852.000 | 11,00 | 10,08 | 11,00 | 00:00:00 | | 2004-01-08 | 10,50 | 783.900 | 10,60 | 10,00 | 10,27 | 00:00:00 | | 2004-01-09 | 10,50 | 333.100 | 10,68 | 10,40 | 10,68 | 00:00:00 | | 2004-01-12 | 10,15 | 1.207.000 | 10,59 | 10,05 | 10,50 | 00:00:00 | | 2004-01-13 | 10,19 | 612.600 | 10,29 | 10,10 | 10,28 | 00:00:00 | | 2004-01-14 | 9,94 | 585.700 | 10,20 | 9,85 | 10,12 | 00:00:00 | | 2004-01-15 | 9,56 | 1.057.400 | 9,89 | 9,21 | 9,89 | 00:00:00 | | 2004-01-16 | 9,58 | 660.500 | 9,58 | 9,30 | 9,43 | 00:00:00 | | 2004-01-19 | 9,39 | 712.100 | 9,60 | 9,30 | 9,58 | 00:00:00 | | 2004-01-20 | 9,75 | 479.600 | 9,80 | 9,43 | 9,43 | 00:00:00 | | 2004-01-21 | 9,70 | 847.600 | 9,90 | 9,59 | 9,65 | 00:00:00 | | 2004-01-22 | 9,29 | 2.451.000 | 9,65 | 9,15 | 9,60 | 00:00:00 | | 2004-01-23 | 10,01 | 1.638.800 | 10,29 | 9,23 | 9,23 | 00:00:00 | | 2004-01-26 | 9,49 | 686.500 | 10,10 | 9,45 | 9,89 | 00:00:00 | | 2004-01-27 | 9,85 | 1.282.600 | 9,88 | 9,41 | 9,47 | 00:00:00 | | 2004-01-28 | 9,55 | 998.500 | 10,08 | 9,55 | 9,92 | 00:00:00 | | 2004-01-29 | 9,49 | 625.400 | 9,80 | 9,38 | 9,70 | 00:00:00 | | 2004-01-30 | 9,74 | 520.900 | 9,79 | 9,40 | 9,46 | 00:00:00 | | 2004-02-02 | 7,40 | 7.470.100 | 9,74 | 7,21 | 9,74 | 00:00:00 | | 2004-02-03 | 7,71 | 6.185.200 | 7,75 | 7,30 | 7,40 | 00:00:00 | | 2004-02-04 | 7,60 | 2.570.100 | 7,87 | 7,45 | 7,75 | 00:00:00 | | 2004-02-05 | 7,90 | 2.891.300 | 8,05 | 7,66 | 7,69 | 00:00:00 | | 2004-02-06 | 8,40 | 1.304.700 | 8,49 | 7,98 | 8,07 | 00:00:00 | | 2004-02-09 | 8,58 | 1.213.000 | 8,74 | 8,53 | 8,53 | 00:00:00 | | 2004-02-10 | 8,52 | 969.100 | 8,78 | 8,49 | 8,70 | 00:00:00 | | 2004-02-11 | 8,50 | 724.900 | 8,51 | 8,25 | 8,50 | 00:00:00 | | 2004-02-12 | 8,34 | 756.800 | 8,50 | 8,31 | 8,45 | 00:00:00 | | 2004-02-13 | 8,17 | 1.268.000 | 8,50 | 7,95 | 8,35 | 00:00:00 | | 2004-02-16 | 8,37 | 621.800 | 8,40 | 7,70 | 8,00 | 00:00:00 | | 2004-02-17 | 8,50 | 839.100 | 8,59 | 8,40 | 8,41 | 00:00:00 | | 2004-02-18 | 8,17 | 647.400 | 8,60 | 8,16 | 8,60 | 00:00:00 | | 2004-02-19 | 8,10 | 652.300 | 8,24 | 7,95 | 8,20 | 00:00:00 | | 2004-02-20 | 7,99 | 700.300 | 8,04 | 7,77 | 8,04 | 00:00:00 | | 2004-02-23 | 7,80 | 487.700 | 8,05 | 7,75 | 7,90 | 00:00:00 | | 2004-02-24 | 7,95 | 190.900 | 8,08 | 7,75 | 8,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
