|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-24 | 7,95 | 190.900 | 8,08 | 7,75 | 8,00 | 00:00:00 | | 2004-02-25 | 7,57 | 782.300 | 7,95 | 7,45 | 7,83 | 00:00:00 | | 2004-02-26 | 7,60 | 1.085.300 | 7,74 | 7,55 | 7,55 | 00:00:00 | | 2004-02-27 | 7,66 | 554.600 | 7,80 | 7,55 | 7,55 | 00:00:00 | | 2004-03-01 | 7,99 | 851.100 | 8,09 | 7,70 | 7,80 | 00:00:00 | | 2004-03-02 | 7,85 | 380.700 | 8,04 | 7,73 | 7,90 | 00:00:00 | | 2004-03-03 | 7,80 | 677.700 | 7,85 | 7,60 | 7,84 | 00:00:00 | | 2004-03-04 | 7,73 | 679.600 | 8,00 | 7,70 | 7,80 | 00:00:00 | | 2004-03-05 | 7,80 | 1.011.400 | 7,98 | 7,70 | 7,80 | 00:00:00 | | 2004-03-08 | 7,85 | 605.000 | 7,99 | 7,72 | 7,74 | 00:00:00 | | 2004-03-09 | 7,70 | 351.100 | 7,95 | 7,54 | 7,95 | 00:00:00 | | 2004-03-10 | 7,53 | 1.053.500 | 7,80 | 7,45 | 7,70 | 00:00:00 | | 2004-03-11 | 7,01 | 1.185.600 | 7,50 | 7,00 | 7,50 | 00:00:00 | | 2004-03-12 | 6,85 | 1.313.200 | 7,15 | 6,50 | 7,10 | 00:00:00 | | 2004-03-15 | 6,62 | 895.600 | 6,95 | 6,50 | 6,90 | 00:00:00 | | 2004-03-16 | 6,37 | 1.172.900 | 6,65 | 6,15 | 6,50 | 00:00:00 | | 2004-03-17 | 7,00 | 1.649.000 | 7,19 | 6,40 | 6,40 | 00:00:00 | | 2004-03-18 | 7,43 | 1.369.800 | 7,55 | 7,15 | 7,20 | 00:00:00 | | 2004-03-19 | 7,98 | 2.537.800 | 8,07 | 7,35 | 7,35 | 00:00:00 | | 2004-03-22 | 7,93 | 930.000 | 8,20 | 7,70 | 8,19 | 00:00:00 | | 2004-03-23 | 7,58 | 461.500 | 8,00 | 7,58 | 7,93 | 00:00:00 | | 2004-03-24 | 7,25 | 625.000 | 7,60 | 7,25 | 7,55 | 00:00:00 | | 2004-03-25 | 7,40 | 375.900 | 7,41 | 7,15 | 7,40 | 00:00:00 | | 2004-03-26 | 7,35 | 248.700 | 7,68 | 7,35 | 7,55 | 00:00:00 | | 2004-03-29 | 7,50 | 353.000 | 7,60 | 7,30 | 7,50 | 00:00:00 | | 2004-03-30 | 7,45 | 157.400 | 7,70 | 7,45 | 7,70 | 00:00:00 | | 2004-03-31 | 7,35 | 394.600 | 7,55 | 7,25 | 7,30 | 00:00:00 | | 2004-04-01 | 7,60 | 332.000 | 7,74 | 7,40 | 7,42 | 00:00:00 | | 2004-04-02 | 7,51 | 181.600 | 7,70 | 7,41 | 7,51 | 00:00:00 | | 2004-04-05 | 7,77 | 261.300 | 7,80 | 7,42 | 7,55 | 00:00:00 | | 2004-04-06 | 8,00 | 613.200 | 8,00 | 7,77 | 7,78 | 00:00:00 | | 2004-04-07 | 7,94 | 419.900 | 8,00 | 7,85 | 8,00 | 00:00:00 | | 2004-04-08 | 8,40 | 1.228.000 | 8,40 | 7,85 | 8,00 | 00:00:00 | | 2004-04-12 | 8,45 | 896.600 | 8,75 | 8,41 | 8,52 | 00:00:00 | | 2004-04-13 | 7,96 | 827.200 | 8,38 | 7,96 | 8,25 | 00:00:00 | | 2004-04-14 | 7,55 | 1.160.300 | 7,90 | 7,51 | 7,90 | 00:00:00 | | 2004-04-15 | 8,35 | 1.028.900 | 8,39 | 7,55 | 7,65 | 00:00:00 | | 2004-04-16 | 8,60 | 1.716.000 | 8,63 | 8,13 | 8,40 | 00:00:00 | | 2004-04-19 | 9,28 | 6.998.100 | 9,30 | 8,72 | 8,76 | 00:00:00 | | 2004-04-20 | 8,53 | 1.715.700 | 9,25 | 8,40 | 9,25 | 00:00:00 | | 2004-04-21 | 8,10 | 1.651.200 | 8,35 | 7,95 | 8,35 | 00:00:00 | | 2004-04-22 | 8,67 | 775.600 | 8,80 | 8,11 | 8,24 | 00:00:00 | | 2004-04-23 | 8,75 | 723.700 | 8,89 | 8,50 | 8,81 | 00:00:00 | | 2004-04-26 | 9,06 | 1.284.900 | 9,06 | 8,71 | 8,72 | 00:00:00 | | 2004-04-27 | 8,74 | 596.400 | 9,05 | 8,55 | 9,05 | 00:00:00 | | 2004-04-28 | 8,06 | 1.118.600 | 8,54 | 8,04 | 8,50 | 00:00:00 | | 2004-04-29 | 7,92 | 1.054.600 | 8,18 | 7,86 | 8,06 | 00:00:00 | | 2004-04-30 | 8,25 | 633.100 | 8,31 | 8,00 | 8,00 | 00:00:00 | | 2004-05-03 | 8,56 | 869.300 | 8,65 | 8,25 | 8,30 | 00:00:00 | | 2004-05-04 | 8,99 | 655.700 | 8,99 | 8,61 | 8,64 | 00:00:00 | | 2004-05-05 | 8,74 | 1.473.800 | 9,05 | 8,70 | 8,90 | 00:00:00 | | 2004-05-06 | 8,78 | 1.761.200 | 9,15 | 8,52 | 9,10 | 00:00:00 | | 2004-05-07 | 8,45 | 599.200 | 8,74 | 8,34 | 8,69 | 00:00:00 | | 2004-05-10 | 8,12 | 1.086.400 | 8,34 | 8,10 | 8,21 | 00:00:00 | | 2004-05-11 | 8,15 | 593.700 | 8,30 | 8,10 | 8,15 | 00:00:00 | | 2004-05-12 | 8,25 | 302.000 | 8,46 | 7,87 | 8,25 | 00:00:00 | | 2004-05-13 | 8,08 | 320.200 | 8,25 | 7,88 | 8,25 | 00:00:00 | | 2004-05-14 | 8,20 | 461.200 | 8,20 | 8,04 | 8,10 | 00:00:00 | | 2004-05-17 | 8,15 | 421.400 | 8,25 | 8,08 | 8,10 | 00:00:00 | | 2004-05-18 | 8,28 | 196.600 | 8,35 | 8,13 | 8,20 | 00:00:00 | | 2004-05-19 | 8,76 | 990.000 | 8,77 | 8,35 | 8,40 | 00:00:00 | | 2004-05-20 | 8,75 | 577.700 | 8,93 | 8,32 | 8,67 | 00:00:00 | | 2004-05-21 | 8,59 | 1.891.500 | 8,85 | 8,59 | 8,70 | 00:00:00 | | 2004-05-25 | 8,65 | 515.100 | 8,85 | 8,57 | 8,57 | 00:00:00 | | 2004-05-26 | 8,84 | 546.800 | 8,87 | 8,63 | 8,83 | 00:00:00 | | 2004-05-27 | 9,00 | 1.620.100 | 9,00 | 8,80 | 8,80 | 00:00:00 | | 2004-05-28 | 9,01 | 1.575.900 | 9,05 | 8,75 | 9,00 | 00:00:00 | | 2004-05-31 | 8,94 | 49.900 | 8,99 | 8,85 | 8,95 | 00:00:00 | | 2004-06-01 | 9,00 | 232.100 | 9,05 | 8,66 | 8,99 | 00:00:00 | | 2004-06-02 | 8,75 | 803.200 | 9,04 | 8,65 | 8,81 | 00:00:00 | | 2004-06-03 | 8,77 | 360.100 | 8,94 | 8,66 | 8,75 | 00:00:00 | | 2004-06-04 | 8,94 | 795.500 | 9,02 | 8,70 | 8,70 | 00:00:00 | | 2004-06-07 | 8,80 | 506.400 | 9,00 | 8,61 | 9,00 | 00:00:00 | | 2004-06-08 | 8,70 | 107.600 | 8,75 | 8,61 | 8,75 | 00:00:00 | | 2004-06-09 | 8,45 | 182.600 | 8,64 | 8,40 | 8,60 | 00:00:00 | | 2004-06-10 | 8,20 | 219.900 | 8,50 | 8,11 | 8,32 | 00:00:00 | | 2004-06-11 | 8,21 | 138.000 | 8,25 | 8,03 | 8,03 | 00:00:00 | | 2004-06-14 | 8,10 | 271.000 | 8,24 | 8,05 | 8,20 | 00:00:00 | | 2004-06-15 | 8,07 | 668.800 | 8,15 | 7,97 | 8,01 | 00:00:00 | | 2004-06-16 | 7,95 | 257.500 | 8,14 | 7,89 | 8,14 | 00:00:00 | | 2004-06-17 | 8,15 | 364.000 | 8,25 | 8,05 | 8,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
