|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-01 | 9,18 | 1.343.500 | 9,41 | 9,18 | 9,35 | 00:00:00 | | 2005-06-02 | 9,15 | 689.800 | 9,25 | 9,01 | 9,17 | 00:00:00 | | 2005-06-03 | 9,14 | 238.100 | 9,28 | 9,09 | 9,25 | 00:00:00 | | 2005-06-06 | 8,85 | 850.400 | 9,26 | 8,82 | 9,15 | 00:00:00 | | 2005-06-07 | 8,86 | 253.800 | 8,94 | 8,75 | 8,80 | 00:00:00 | | 2005-06-08 | 9,05 | 406.300 | 9,05 | 8,82 | 8,82 | 00:00:00 | | 2005-06-09 | 9,00 | 177.500 | 9,01 | 8,81 | 8,81 | 00:00:00 | | 2005-06-10 | 8,99 | 2.428.700 | 9,09 | 8,87 | 9,01 | 00:00:00 | | 2005-06-13 | 8,99 | 1.652.500 | 9,08 | 8,97 | 9,03 | 00:00:00 | | 2005-06-14 | 8,90 | 360.100 | 9,00 | 8,74 | 9,00 | 00:00:00 | | 2005-06-15 | 9,00 | 466.200 | 9,00 | 8,71 | 8,71 | 00:00:00 | | 2005-06-16 | 9,23 | 1.222.700 | 9,25 | 9,00 | 9,00 | 00:00:00 | | 2005-06-17 | 9,30 | 1.297.600 | 9,35 | 9,17 | 9,25 | 00:00:00 | | 2005-06-20 | 9,32 | 1.235.500 | 9,57 | 9,27 | 9,39 | 00:00:00 | | 2005-06-21 | 9,25 | 1.072.800 | 9,34 | 9,15 | 9,32 | 00:00:00 | | 2005-06-22 | 9,40 | 457.200 | 9,40 | 9,10 | 9,31 | 00:00:00 | | 2005-06-23 | 9,23 | 3.051.200 | 9,43 | 9,10 | 9,43 | 00:00:00 | | 2005-06-24 | 9,05 | 1.254.700 | 9,25 | 8,95 | 9,15 | 00:00:00 | | 2005-06-27 | 9,00 | 1.125.400 | 9,05 | 8,85 | 9,05 | 00:00:00 | | 2005-06-28 | 9,12 | 713.500 | 9,12 | 8,92 | 9,09 | 00:00:00 | | 2005-06-29 | 9,50 | 862.800 | 9,50 | 9,00 | 9,00 | 00:00:00 | | 2005-06-30 | 9,52 | 1.255.800 | 9,70 | 9,48 | 9,60 | 00:00:00 | | 2005-07-04 | 9,71 | 162.100 | 9,93 | 9,50 | 9,50 | 00:00:00 | | 2005-07-05 | 9,70 | 1.141.300 | 9,84 | 9,45 | 9,71 | 00:00:00 | | 2005-07-06 | 9,70 | 877.700 | 9,80 | 9,56 | 9,70 | 00:00:00 | | 2005-07-07 | 9,59 | 265.800 | 9,73 | 9,54 | 9,71 | 00:00:00 | | 2005-07-08 | 9,71 | 137.400 | 9,71 | 9,54 | 9,64 | 00:00:00 | | 2005-07-11 | 9,75 | 370.900 | 9,75 | 9,62 | 9,71 | 00:00:00 | | 2005-07-12 | 9,78 | 187.400 | 9,90 | 9,65 | 9,67 | 00:00:00 | | 2005-07-13 | 9,83 | 324.200 | 9,85 | 9,70 | 9,75 | 00:00:00 | | 2005-07-14 | 9,89 | 756.600 | 9,91 | 9,76 | 9,85 | 00:00:00 | | 2005-07-15 | 9,90 | 174.100 | 9,90 | 9,56 | 9,90 | 00:00:00 | | 2005-07-18 | 9,85 | 325.700 | 9,91 | 9,74 | 9,90 | 00:00:00 | | 2005-07-19 | 9,84 | 1.132.200 | 10,04 | 9,80 | 9,85 | 00:00:00 | | 2005-07-20 | 9,80 | 715.700 | 9,85 | 9,73 | 9,80 | 00:00:00 | | 2005-07-21 | 9,80 | 722.400 | 9,90 | 9,78 | 9,85 | 00:00:00 | | 2005-07-22 | 9,45 | 536.500 | 9,82 | 9,45 | 9,80 | 00:00:00 | | 2005-07-25 | 9,40 | 602.300 | 9,60 | 9,37 | 9,48 | 00:00:00 | | 2005-07-26 | 9,42 | 212.900 | 9,57 | 9,41 | 9,41 | 00:00:00 | | 2005-07-27 | 9,46 | 598.400 | 9,51 | 9,42 | 9,42 | 00:00:00 | | 2005-07-28 | 9,20 | 1.164.500 | 9,27 | 9,05 | 9,20 | 00:00:00 | | 2005-07-29 | 9,05 | 668.200 | 9,20 | 9,02 | 9,10 | 00:00:00 | | 2005-08-02 | 9,13 | 1.193.400 | 9,37 | 8,91 | 9,17 | 00:00:00 | | 2005-08-03 | 9,50 | 1.120.500 | 9,55 | 9,06 | 9,15 | 00:00:00 | | 2005-08-04 | 9,45 | 331.600 | 9,54 | 9,24 | 9,35 | 00:00:00 | | 2005-08-05 | 9,50 | 332.200 | 9,50 | 9,21 | 9,45 | 00:00:00 | | 2005-08-08 | 9,29 | 576.900 | 9,48 | 9,16 | 9,36 | 00:00:00 | | 2005-08-09 | 9,15 | 341.700 | 9,29 | 9,10 | 9,25 | 00:00:00 | | 2005-08-10 | 9,25 | 315.400 | 9,25 | 9,05 | 9,06 | 00:00:00 | | 2005-08-11 | 9,20 | 1.566.500 | 9,30 | 9,10 | 9,30 | 00:00:00 | | 2005-08-12 | 9,22 | 730.700 | 9,50 | 9,14 | 9,29 | 00:00:00 | | 2005-08-15 | 9,20 | 241.900 | 9,31 | 9,20 | 9,25 | 00:00:00 | | 2005-08-16 | 9,00 | 686.600 | 9,28 | 9,00 | 9,20 | 00:00:00 | | 2005-08-17 | 8,87 | 416.000 | 9,15 | 8,85 | 9,02 | 00:00:00 | | 2005-08-18 | 8,70 | 1.171.600 | 8,91 | 8,61 | 8,85 | 00:00:00 | | 2005-08-19 | 8,62 | 216.600 | 8,84 | 8,56 | 8,82 | 00:00:00 | | 2005-08-22 | 8,67 | 159.500 | 8,75 | 8,61 | 8,61 | 00:00:00 | | 2005-08-23 | 8,38 | 2.062.900 | 8,70 | 8,15 | 8,70 | 00:00:00 | | 2005-08-24 | 8,40 | 568.900 | 8,48 | 8,25 | 8,25 | 00:00:00 | | 2005-08-25 | 8,42 | 122.500 | 8,42 | 8,23 | 8,39 | 00:00:00 | | 2005-08-26 | 8,54 | 150.900 | 8,54 | 8,40 | 8,40 | 00:00:00 | | 2005-08-29 | 8,51 | 264.200 | 8,57 | 8,51 | 8,55 | 00:00:00 | | 2005-08-30 | 8,52 | 207.500 | 8,59 | 8,50 | 8,54 | 00:00:00 | | 2005-08-31 | 8,65 | 308.000 | 8,70 | 8,52 | 8,52 | 00:00:00 | | 2005-09-01 | 9,10 | 678.600 | 9,14 | 8,65 | 8,65 | 00:00:00 | | 2005-09-02 | 9,01 | 281.300 | 9,14 | 8,88 | 9,14 | 00:00:00 | | 2005-09-06 | 9,00 | 112.300 | 9,00 | 8,90 | 9,00 | 00:00:00 | | 2005-09-07 | 9,16 | 326.600 | 9,18 | 9,00 | 9,05 | 00:00:00 | | 2005-09-08 | 9,34 | 753.100 | 9,38 | 9,16 | 9,16 | 00:00:00 | | 2005-09-09 | 9,45 | 874.000 | 9,54 | 9,34 | 9,37 | 00:00:00 | | 2005-09-12 | 9,35 | 1.037.000 | 9,55 | 9,25 | 9,26 | 00:00:00 | | 2005-09-13 | 9,16 | 274.400 | 9,35 | 9,10 | 9,35 | 00:00:00 | | 2005-09-14 | 9,10 | 214.800 | 9,30 | 9,04 | 9,27 | 00:00:00 | | 2005-09-15 | 8,94 | 617.600 | 9,20 | 8,88 | 9,19 | 00:00:00 | | 2005-09-16 | 8,73 | 1.497.200 | 9,07 | 8,70 | 8,90 | 00:00:00 | | 2005-09-19 | 8,85 | 870.600 | 9,05 | 8,75 | 8,80 | 00:00:00 | | 2005-09-20 | 8,77 | 500.800 | 8,90 | 8,69 | 8,85 | 00:00:00 | | 2005-09-21 | 8,70 | 571.200 | 8,83 | 8,59 | 8,75 | 00:00:00 | | 2005-09-22 | 8,87 | 2.158.900 | 8,96 | 8,74 | 8,85 | 00:00:00 | | 2005-09-23 | 8,90 | 905.800 | 8,98 | 8,76 | 8,85 | 00:00:00 | | 2005-09-26 | 9,44 | 854.700 | 9,44 | 8,94 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
