|
 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 | | 2004-10-13 | 7,20 | 2.809.800 | 7,30 | 6,91 | 7,25 | 00:00:00 | | 2004-10-14 | 7,13 | 1.304.800 | 7,25 | 6,82 | 7,10 | 00:00:00 | | 2004-10-15 | 7,20 | 483.900 | 7,25 | 7,01 | 7,12 | 00:00:00 | | 2004-10-18 | 7,18 | 1.529.200 | 7,45 | 7,07 | 7,07 | 00:00:00 | | 2004-10-19 | 6,95 | 216.100 | 7,35 | 6,95 | 7,35 | 00:00:00 | | 2004-10-20 | 6,95 | 243.000 | 7,11 | 6,85 | 6,96 | 00:00:00 | | 2004-10-21 | 7,02 | 176.000 | 7,08 | 6,90 | 6,95 | 00:00:00 | | 2004-10-22 | 7,20 | 812.800 | 7,33 | 7,06 | 7,10 | 00:00:00 | | 2004-10-25 | 7,35 | 2.869.700 | 7,42 | 7,22 | 7,34 | 00:00:00 | | 2004-10-26 | 7,10 | 473.700 | 7,35 | 7,02 | 7,35 | 00:00:00 | | 2004-10-27 | 7,25 | 1.575.100 | 7,30 | 7,13 | 7,25 | 00:00:00 | | 2004-10-28 | 7,20 | 190.600 | 7,26 | 7,01 | 7,25 | 00:00:00 | | 2004-10-29 | 7,20 | 251.100 | 7,29 | 7,02 | 7,10 | 00:00:00 | | 2004-11-01 | 7,16 | 389.400 | 7,29 | 7,06 | 7,21 | 00:00:00 | | 2004-11-02 | 7,05 | 3.216.500 | 7,20 | 6,90 | 7,10 | 00:00:00 | | 2004-11-03 | 7,03 | 469.900 | 7,10 | 6,85 | 7,00 | 00:00:00 | | 2004-11-04 | 7,08 | 654.800 | 7,20 | 6,94 | 7,10 | 00:00:00 | | 2004-11-05 | 7,50 | 1.906.900 | 7,52 | 6,90 | 6,90 | 00:00:00 | | 2004-11-08 | 8,06 | 2.762.600 | 8,10 | 7,60 | 7,78 | 00:00:00 | | 2004-11-09 | 8,16 | 558.100 | 8,20 | 8,00 | 8,10 | 00:00:00 | | 2004-11-10 | 8,23 | 2.529.200 | 8,30 | 7,95 | 8,18 | 00:00:00 | | 2004-11-11 | 8,59 | 863.800 | 8,60 | 8,16 | 8,29 | 00:00:00 | | 2004-11-12 | 8,94 | 1.925.600 | 9,01 | 8,50 | 8,50 | 00:00:00 | | 2004-11-15 | 8,75 | 1.241.400 | 9,20 | 8,56 | 9,15 | 00:00:00 | | 2004-11-16 | 8,40 | 593.400 | 8,67 | 8,32 | 8,45 | 00:00:00 | | 2004-11-17 | 8,45 | 1.768.600 | 8,57 | 8,20 | 8,45 | 00:00:00 | | 2004-11-18 | 8,66 | 1.885.500 | 9,05 | 8,60 | 8,75 | 00:00:00 | | 2004-11-19 | 8,65 | 896.900 | 8,80 | 8,52 | 8,70 | 00:00:00 | | 2004-11-22 | 8,43 | 319.700 | 8,75 | 8,43 | 8,75 | 00:00:00 | | 2004-11-23 | 8,50 | 362.600 | 8,70 | 8,37 | 8,50 | 00:00:00 | | 2004-11-24 | 8,35 | 392.500 | 8,50 | 8,20 | 8,50 | 00:00:00 | | 2004-11-25 | 8,27 | 101.800 | 8,30 | 8,17 | 8,25 | 00:00:00 | | 2004-11-26 | 8,30 | 326.600 | 8,49 | 8,25 | 8,26 | 00:00:00 | | 2004-11-29 | 8,79 | 662.700 | 8,87 | 8,68 | 8,75 | 00:00:00 | | 2004-11-30 | 8,50 | 524.000 | 8,87 | 8,40 | 8,87 | 00:00:00 | | 2004-12-01 | 8,35 | 436.100 | 8,73 | 8,32 | 8,55 | 00:00:00 | | 2004-12-02 | 8,05 | 456.200 | 8,50 | 7,92 | 8,50 | 00:00:00 | | 2004-12-03 | 8,27 | 598.300 | 8,30 | 7,95 | 8,15 | 00:00:00 | | 2004-12-06 | 8,30 | 109.700 | 8,30 | 8,12 | 8,30 | 00:00:00 | | 2004-12-07 | 8,46 | 783.300 | 8,75 | 8,37 | 8,60 | 00:00:00 | | 2004-12-08 | 8,25 | 261.400 | 8,40 | 8,19 | 8,40 | 00:00:00 | | 2004-12-09 | 8,21 | 287.700 | 8,26 | 8,12 | 8,20 | 00:00:00 | | 2004-12-10 | 8,75 | 891.100 | 8,79 | 8,50 | 8,50 | 00:00:00 | | 2004-12-13 | 8,78 | 784.500 | 9,05 | 8,78 | 8,85 | 00:00:00 | | 2004-12-14 | 8,62 | 323.800 | 8,90 | 8,54 | 8,75 | 00:00:00 | | 2004-12-15 | 8,70 | 310.400 | 8,85 | 8,61 | 8,68 | 00:00:00 | | 2004-12-16 | 9,26 | 1.637.800 | 9,26 | 8,81 | 8,90 | 00:00:00 | | 2004-12-17 | 9,29 | 1.935.000 | 9,50 | 9,05 | 9,28 | 00:00:00 | | 2004-12-20 | 9,18 | 209.500 | 9,40 | 9,08 | 9,35 | 00:00:00 | | 2004-12-21 | 9,10 | 371.800 | 9,20 | 9,05 | 9,12 | 00:00:00 | | 2004-12-22 | 8,90 | 586.000 | 9,15 | 8,80 | 9,05 | 00:00:00 | | 2004-12-23 | 8,95 | 420.700 | 8,98 | 8,81 | 8,81 | 00:00:00 | | 2004-12-24 | 8,90 | 77.100 | 8,93 | 8,80 | 8,93 | 00:00:00 | | 2004-12-29 | 8,81 | 236.900 | 9,00 | 8,75 | 8,90 | 00:00:00 | | 2004-12-30 | 8,83 | 231.500 | 8,95 | 8,74 | 8,80 | 00:00:00 | | 2004-12-31 | 8,65 | 394.000 | 8,85 | 8,63 | 8,80 | 00:00:00 | | 2005-01-04 | 8,20 | 375.600 | 8,50 | 8,10 | 8,50 | 00:00:00 | | 2005-01-05 | 8,01 | 464.100 | 8,28 | 8,01 | 8,20 | 00:00:00 | | 2005-01-06 | 7,89 | 575.300 | 8,10 | 7,75 | 8,10 | 00:00:00 | | 2005-01-07 | 7,92 | 278.300 | 8,04 | 7,85 | 7,95 | 00:00:00 | | 2005-01-10 | 8,15 | 407.500 | 8,20 | 7,91 | 8,00 | 00:00:00 | | 2005-01-11 | 8,25 | 138.900 | 8,25 | 8,05 | 8,24 | 00:00:00 | | 2005-01-12 | 7,89 | 2.653.100 | 8,24 | 7,80 | 8,24 | 00:00:00 | | 2005-01-13 | 7,80 | 325.100 | 8,00 | 7,75 | 8,00 | 00:00:00 | | 2005-01-14 | 8,46 | 1.482.300 | 8,55 | 7,80 | 7,80 | 00:00:00 | | 2005-01-17 | 8,69 | 327.500 | 8,69 | 8,49 | 8,55 | 00:00:00 | | 2005-01-18 | 8,94 | 1.508.500 | 8,94 | 8,65 | 8,70 | 00:00:00 | | 2005-01-19 | 8,65 | 2.000.400 | 9,18 | 8,60 | 8,94 | 00:00:00 | | 2005-01-20 | 8,56 | 258.300 | 8,66 | 8,51 | 8,65 | 00:00:00 | | 2005-01-21 | 8,63 | 248.800 | 8,70 | 8,52 | 8,52 | 00:00:00 | | 2005-01-24 | 8,50 | 159.700 | 8,65 | 8,43 | 8,62 | 00:00:00 | | 2005-01-25 | 8,35 | 440.300 | 8,50 | 8,26 | 8,47 | 00:00:00 | | 2005-01-26 | 8,26 | 208.600 | 8,40 | 8,21 | 8,40 | 00:00:00 | | 2005-01-27 | 8,25 | 268.600 | 8,28 | 8,18 | 8,23 | 00:00:00 | | 2005-01-28 | 8,31 | 539.300 | 8,35 | 8,14 | 8,20 | 00:00:00 | | 2005-01-31 | 8,17 | 644.500 | 8,32 | 8,00 | 8,31 | 00:00:00 | | 2005-02-01 | 8,07 | 497.600 | 8,35 | 8,02 | 8,02 | 00:00:00 | | 2005-02-02 | 8,15 | 804.700 | 8,19 | 8,05 | 8,05 | 00:00:00 | | 2005-02-03 | 8,31 | 283.300 | 8,40 | 8,10 | 8,14 | 00:00:00 | | 2005-02-04 | 8,58 | 266.900 | 8,61 | 8,30 | 8,37 | 00:00:00 | | 2005-02-07 | 8,34 | 265.900 | 8,66 | 8,34 | 8,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
