|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-17 | 8,15 | 364.000 | 8,25 | 8,05 | 8,10 | 00:00:00 | | 2004-06-18 | 8,40 | 708.800 | 8,65 | 8,25 | 8,25 | 00:00:00 | | 2004-06-21 | 8,22 | 287.300 | 8,44 | 8,10 | 8,40 | 00:00:00 | | 2004-06-22 | 8,06 | 441.600 | 8,30 | 7,97 | 8,29 | 00:00:00 | | 2004-06-23 | 7,93 | 791.300 | 8,14 | 7,90 | 8,12 | 00:00:00 | | 2004-06-24 | 7,25 | 1.273.000 | 7,60 | 7,10 | 7,60 | 00:00:00 | | 2004-06-25 | 7,09 | 997.400 | 7,44 | 7,00 | 7,30 | 00:00:00 | | 2004-06-28 | 7,07 | 791.700 | 7,25 | 7,00 | 7,10 | 00:00:00 | | 2004-06-29 | 7,08 | 1.626.700 | 7,14 | 6,98 | 7,10 | 00:00:00 | | 2004-06-30 | 7,20 | 308.300 | 7,22 | 7,05 | 7,08 | 00:00:00 | | 2004-07-02 | 7,25 | 505.300 | 7,30 | 7,13 | 7,25 | 00:00:00 | | 2004-07-05 | 7,15 | 152.400 | 7,29 | 7,12 | 7,29 | 00:00:00 | | 2004-07-06 | 7,04 | 353.500 | 7,20 | 7,03 | 7,20 | 00:00:00 | | 2004-07-07 | 7,15 | 641.500 | 7,25 | 7,06 | 7,10 | 00:00:00 | | 2004-07-08 | 7,15 | 677.200 | 7,25 | 7,11 | 7,15 | 00:00:00 | | 2004-07-09 | 6,57 | 2.133.200 | 7,15 | 6,30 | 7,05 | 00:00:00 | | 2004-07-12 | 6,64 | 2.017.400 | 6,70 | 6,58 | 6,69 | 00:00:00 | | 2004-07-13 | 6,61 | 713.600 | 6,73 | 6,61 | 6,70 | 00:00:00 | | 2004-07-14 | 6,75 | 530.200 | 6,75 | 6,68 | 6,70 | 00:00:00 | | 2004-07-15 | 6,87 | 537.800 | 6,97 | 6,75 | 6,75 | 00:00:00 | | 2004-07-16 | 6,95 | 198.400 | 6,95 | 6,80 | 6,80 | 00:00:00 | | 2004-07-19 | 6,95 | 509.500 | 7,04 | 6,85 | 7,00 | 00:00:00 | | 2004-07-20 | 6,75 | 225.900 | 6,99 | 6,68 | 6,99 | 00:00:00 | | 2004-07-21 | 6,70 | 562.200 | 6,70 | 6,50 | 6,61 | 00:00:00 | | 2004-07-22 | 6,67 | 404.200 | 6,72 | 6,50 | 6,70 | 00:00:00 | | 2004-07-23 | 6,45 | 1.216.000 | 6,60 | 6,34 | 6,60 | 00:00:00 | | 2004-07-26 | 6,08 | 267.300 | 6,55 | 6,01 | 6,31 | 00:00:00 | | 2004-07-27 | 5,83 | 953.700 | 6,15 | 5,51 | 6,05 | 00:00:00 | | 2004-07-28 | 6,00 | 447.500 | 6,05 | 5,75 | 5,95 | 00:00:00 | | 2004-07-29 | 5,93 | 73.400 | 6,20 | 5,90 | 6,20 | 00:00:00 | | 2004-07-30 | 5,83 | 94.000 | 6,05 | 5,83 | 6,00 | 00:00:00 | | 2004-08-03 | 5,68 | 241.600 | 5,81 | 5,65 | 5,76 | 00:00:00 | | 2004-08-04 | 5,55 | 486.100 | 5,75 | 5,55 | 5,75 | 00:00:00 | | 2004-08-05 | 5,45 | 204.800 | 5,65 | 5,30 | 5,55 | 00:00:00 | | 2004-08-06 | 5,27 | 541.800 | 5,50 | 5,21 | 5,40 | 00:00:00 | | 2004-08-09 | 4,95 | 553.100 | 5,37 | 4,95 | 5,20 | 00:00:00 | | 2004-08-10 | 5,25 | 1.450.800 | 5,29 | 4,96 | 5,00 | 00:00:00 | | 2004-08-11 | 5,15 | 399.400 | 5,20 | 5,10 | 5,19 | 00:00:00 | | 2004-08-12 | 5,15 | 519.600 | 5,20 | 5,05 | 5,12 | 00:00:00 | | 2004-08-13 | 4,97 | 1.702.900 | 5,30 | 4,85 | 5,30 | 00:00:00 | | 2004-08-16 | 5,33 | 604.500 | 5,35 | 4,95 | 5,00 | 00:00:00 | | 2004-08-17 | 5,27 | 489.600 | 5,44 | 5,22 | 5,40 | 00:00:00 | | 2004-08-18 | 5,55 | 666.400 | 5,59 | 5,27 | 5,30 | 00:00:00 | | 2004-08-19 | 5,82 | 1.240.700 | 5,83 | 5,60 | 5,70 | 00:00:00 | | 2004-08-20 | 5,75 | 436.400 | 6,00 | 5,73 | 5,98 | 00:00:00 | | 2004-08-23 | 5,97 | 430.900 | 5,97 | 5,78 | 5,88 | 00:00:00 | | 2004-08-24 | 6,00 | 498.900 | 6,10 | 5,91 | 6,00 | 00:00:00 | | 2004-08-25 | 5,99 | 272.800 | 6,15 | 5,90 | 6,15 | 00:00:00 | | 2004-08-26 | 5,88 | 114.700 | 6,10 | 5,77 | 6,10 | 00:00:00 | | 2004-08-27 | 5,79 | 227.600 | 5,95 | 5,74 | 5,94 | 00:00:00 | | 2004-08-30 | 5,80 | 71.400 | 5,95 | 5,80 | 5,90 | 00:00:00 | | 2004-08-31 | 5,75 | 345.500 | 5,90 | 5,71 | 5,90 | 00:00:00 | | 2004-09-01 | 5,59 | 169.100 | 5,74 | 5,56 | 5,74 | 00:00:00 | | 2004-09-02 | 5,44 | 263.800 | 5,65 | 5,40 | 5,65 | 00:00:00 | | 2004-09-03 | 5,40 | 864.600 | 5,52 | 5,30 | 5,30 | 00:00:00 | | 2004-09-07 | 5,26 | 264.400 | 5,40 | 5,25 | 5,36 | 00:00:00 | | 2004-09-08 | 5,30 | 167.400 | 5,30 | 5,20 | 5,25 | 00:00:00 | | 2004-09-09 | 5,46 | 269.600 | 5,50 | 5,20 | 5,20 | 00:00:00 | | 2004-09-10 | 5,60 | 363.300 | 5,66 | 5,40 | 5,50 | 00:00:00 | | 2004-09-13 | 5,55 | 422.900 | 5,69 | 5,52 | 5,60 | 00:00:00 | | 2004-09-14 | 5,70 | 363.300 | 5,76 | 5,55 | 5,68 | 00:00:00 | | 2004-09-15 | 5,55 | 179.000 | 5,80 | 5,55 | 5,80 | 00:00:00 | | 2004-09-16 | 5,65 | 166.700 | 5,65 | 5,55 | 5,55 | 00:00:00 | | 2004-09-17 | 5,78 | 608.000 | 5,80 | 5,55 | 5,57 | 00:00:00 | | 2004-09-20 | 5,71 | 194.800 | 5,90 | 5,70 | 5,76 | 00:00:00 | | 2004-09-21 | 5,95 | 618.800 | 6,05 | 5,73 | 5,73 | 00:00:00 | | 2004-09-22 | 6,18 | 824.800 | 6,25 | 6,00 | 6,00 | 00:00:00 | | 2004-09-23 | 6,18 | 191.900 | 6,25 | 6,10 | 6,20 | 00:00:00 | | 2004-09-24 | 6,05 | 165.900 | 6,10 | 6,00 | 6,10 | 00:00:00 | | 2004-09-27 | 6,55 | 1.501.000 | 6,59 | 6,07 | 6,10 | 00:00:00 | | 2004-09-28 | 6,64 | 800.300 | 6,76 | 6,54 | 6,60 | 00:00:00 | | 2004-09-29 | 7,05 | 1.917.800 | 7,09 | 6,70 | 6,72 | 00:00:00 | | 2004-09-30 | 7,10 | 1.085.700 | 7,23 | 6,95 | 7,23 | 00:00:00 | | 2004-10-01 | 7,15 | 706.500 | 7,25 | 7,01 | 7,25 | 00:00:00 | | 2004-10-04 | 7,05 | 779.200 | 7,13 | 7,00 | 7,10 | 00:00:00 | | 2004-10-05 | 7,05 | 382.500 | 7,08 | 6,95 | 7,02 | 00:00:00 | | 2004-10-06 | 7,44 | 1.397.600 | 7,45 | 7,05 | 7,05 | 00:00:00 | | 2004-10-07 | 7,61 | 2.869.100 | 7,67 | 7,36 | 7,45 | 00:00:00 | | 2004-10-08 | 7,82 | 2.758.400 | 7,86 | 7,50 | 7,60 | 00:00:00 | | 2004-10-12 | 7,51 | 1.198.300 | 7,59 | 7,20 | 7,50 | 00:00:00 | | 2004-10-13 | 7,20 | 2.809.800 | 7,30 | 6,91 | 7,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
