|
 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 | | 2006-01-20 | 9,02 | 655.100 | 9,10 | 8,91 | 9,05 | 00:00:00 | | 2006-01-23 | 9,35 | 1.870.000 | 9,43 | 9,02 | 9,02 | 00:00:00 | | 2006-01-24 | 9,11 | 1.621.700 | 9,30 | 8,91 | 9,02 | 00:00:00 | | 2006-01-25 | 9,16 | 981.200 | 9,30 | 9,06 | 9,11 | 00:00:00 | | 2006-01-26 | 9,05 | 1.213.800 | 9,20 | 9,00 | 9,10 | 00:00:00 | | 2006-01-27 | 9,06 | 1.517.600 | 9,20 | 8,97 | 8,98 | 00:00:00 | | 2006-01-30 | 9,38 | 1.665.300 | 9,50 | 9,05 | 9,18 | 00:00:00 | | 2006-01-31 | 9,32 | 1.193.800 | 9,57 | 9,32 | 9,48 | 00:00:00 | | 2006-02-01 | 9,45 | 1.232.200 | 9,58 | 9,35 | 9,49 | 00:00:00 | | 2006-02-02 | 9,87 | 2.066.600 | 9,98 | 9,45 | 9,50 | 00:00:00 | | 2006-02-03 | 9,61 | 1.022.800 | 9,87 | 9,45 | 9,87 | 00:00:00 | | 2006-02-06 | 9,47 | 747.000 | 9,62 | 9,40 | 9,49 | 00:00:00 | | 2006-02-07 | 9,24 | 1.561.300 | 9,50 | 9,08 | 9,31 | 00:00:00 | | 2006-02-08 | 9,28 | 1.123.000 | 9,35 | 8,97 | 9,20 | 00:00:00 | | 2006-02-09 | 9,26 | 652.000 | 9,50 | 9,15 | 9,34 | 00:00:00 | | 2006-02-10 | 8,99 | 2.530.800 | 9,30 | 8,85 | 9,15 | 00:00:00 | | 2006-02-13 | 8,75 | 721.800 | 8,96 | 8,52 | 8,95 | 00:00:00 | | 2006-02-14 | 8,94 | 252.900 | 8,98 | 8,55 | 8,75 | 00:00:00 | | 2006-02-15 | 9,00 | 873.800 | 9,15 | 8,82 | 8,82 | 00:00:00 | | 2006-02-16 | 9,11 | 214.000 | 9,14 | 8,98 | 9,02 | 00:00:00 | | 2006-02-17 | 9,09 | 300.700 | 9,26 | 9,07 | 9,07 | 00:00:00 | | 2006-02-20 | 9,00 | 61.100 | 9,25 | 8,90 | 9,24 | 00:00:00 | | 2006-02-21 | 9,20 | 245.200 | 9,25 | 9,00 | 9,15 | 00:00:00 | | 2006-02-22 | 9,24 | 307.800 | 9,24 | 9,13 | 9,13 | 00:00:00 | | 2006-02-23 | 9,07 | 403.300 | 9,16 | 9,05 | 9,10 | 00:00:00 | | 2006-02-24 | 9,09 | 264.800 | 9,18 | 8,99 | 8,99 | 00:00:00 | | 2006-02-27 | 8,90 | 2.485.400 | 9,17 | 8,80 | 9,10 | 00:00:00 | | 2006-02-28 | 9,10 | 2.136.300 | 9,10 | 8,85 | 8,99 | 00:00:00 | | 2006-03-01 | 9,08 | 270.900 | 9,15 | 9,03 | 9,10 | 00:00:00 | | 2006-03-02 | 9,30 | 636.400 | 9,33 | 9,05 | 9,15 | 00:00:00 | | 2006-03-03 | 9,34 | 787.700 | 9,37 | 9,16 | 9,18 | 00:00:00 | | 2006-03-06 | 9,19 | 1.830.800 | 9,36 | 9,18 | 9,29 | 00:00:00 | | 2006-03-07 | 9,05 | 1.345.700 | 9,25 | 8,87 | 9,19 | 00:00:00 | | 2006-03-08 | 9,02 | 1.212.500 | 9,04 | 8,83 | 8,90 | 00:00:00 | | 2006-03-09 | 8,98 | 2.771.400 | 9,10 | 8,92 | 9,08 | 00:00:00 | | 2006-03-10 | 8,78 | 4.636.200 | 8,86 | 8,75 | 8,82 | 00:00:00 | | 2006-03-13 | 8,60 | 860.000 | 8,81 | 8,60 | 8,75 | 00:00:00 | | 2006-03-14 | 8,70 | 448.400 | 8,78 | 8,56 | 8,65 | 00:00:00 | | 2006-03-15 | 8,85 | 810.800 | 8,91 | 8,66 | 8,70 | 00:00:00 | | 2006-03-16 | 8,87 | 1.164.500 | 9,00 | 8,77 | 8,77 | 00:00:00 | | 2006-03-17 | 9,13 | 1.104.600 | 9,23 | 8,85 | 8,85 | 00:00:00 | | 2006-03-20 | 9,09 | 336.100 | 9,23 | 9,04 | 9,14 | 00:00:00 | | 2006-03-21 | 8,96 | 838.700 | 9,18 | 8,91 | 9,09 | 00:00:00 | | 2006-03-22 | 9,09 | 723.600 | 9,09 | 8,92 | 9,05 | 00:00:00 | | 2006-03-23 | 9,65 | 1.919.400 | 9,65 | 9,15 | 9,15 | 00:00:00 | | 2006-03-24 | 10,60 | 1.723.700 | 10,60 | 9,50 | 9,50 | 00:00:00 | | 2006-03-27 | 10,93 | 2.351.000 | 11,22 | 10,61 | 10,74 | 00:00:00 | | 2006-03-28 | 10,71 | 2.165.100 | 11,00 | 10,56 | 10,86 | 00:00:00 | | 2006-03-29 | 10,28 | 6.429.100 | 10,38 | 10,25 | 10,28 | 00:00:00 | | 2006-03-30 | 10,94 | 1.962.400 | 11,00 | 10,30 | 10,30 | 00:00:00 | | 2006-03-31 | 11,10 | 1.214.100 | 11,14 | 10,78 | 10,90 | 00:00:00 | | 2006-04-03 | 11,17 | 873.200 | 11,25 | 11,05 | 11,15 | 00:00:00 | | 2006-04-04 | 10,82 | 3.980.900 | 11,35 | 10,76 | 11,25 | 00:00:00 | | 2006-04-05 | 10,82 | 1.038.100 | 10,86 | 10,60 | 10,74 | 00:00:00 | | 2006-04-06 | 10,70 | 527.400 | 10,91 | 10,60 | 10,76 | 00:00:00 | | 2006-04-07 | 10,41 | 672.100 | 10,68 | 10,32 | 10,68 | 00:00:00 | | 2006-04-10 | 10,53 | 383.000 | 10,58 | 10,36 | 10,45 | 00:00:00 | | 2006-04-11 | 10,27 | 361.800 | 10,60 | 10,25 | 10,60 | 00:00:00 | | 2006-04-12 | 10,56 | 351.900 | 10,60 | 10,25 | 10,25 | 00:00:00 | | 2006-04-13 | 10,73 | 2.782.000 | 10,79 | 10,60 | 10,60 | 00:00:00 | | 2006-04-17 | 11,00 | 690.600 | 11,08 | 10,80 | 10,80 | 00:00:00 | | 2006-04-18 | 11,68 | 1.769.500 | 11,70 | 11,00 | 11,00 | 00:00:00 | | 2006-04-19 | 11,80 | 875.900 | 12,00 | 11,68 | 11,68 | 00:00:00 | | 2006-04-20 | 10,73 | 1.187.500 | 11,81 | 10,68 | 11,70 | 00:00:00 | | 2006-04-21 | 11,09 | 762.500 | 11,16 | 10,80 | 10,80 | 00:00:00 | | 2006-04-24 | 10,90 | 487.700 | 11,09 | 10,71 | 10,88 | 00:00:00 | | 2006-04-25 | 10,78 | 465.700 | 11,17 | 10,66 | 11,14 | 00:00:00 | | 2006-04-26 | 10,77 | 808.800 | 11,16 | 10,76 | 11,13 | 00:00:00 | | 2006-04-27 | 10,61 | 779.700 | 10,97 | 10,50 | 10,70 | 00:00:00 | | 2006-04-28 | 10,90 | 361.400 | 10,97 | 10,71 | 10,77 | 00:00:00 | | 2006-05-01 | 10,90 | 229.000 | 11,01 | 10,62 | 10,92 | 00:00:00 | | 2006-05-02 | 10,71 | 703.900 | 11,05 | 10,65 | 11,04 | 00:00:00 | | 2006-05-03 | 10,50 | 472.100 | 10,87 | 10,40 | 10,84 | 00:00:00 | | 2006-05-04 | 10,60 | 2.353.800 | 10,60 | 10,33 | 10,50 | 00:00:00 | | 2006-05-05 | 10,58 | 542.000 | 10,85 | 10,53 | 10,55 | 00:00:00 | | 2006-05-08 | 10,48 | 675.700 | 10,60 | 10,30 | 10,50 | 00:00:00 | | 2006-05-09 | 10,61 | 2.018.900 | 10,70 | 10,40 | 10,50 | 00:00:00 | | 2006-05-10 | 10,55 | 893.700 | 10,68 | 10,55 | 10,68 | 00:00:00 | | 2006-05-11 | 10,50 | 1.039.800 | 10,67 | 10,50 | 10,60 | 00:00:00 | | 2006-05-12 | 10,25 | 2.033.600 | 10,55 | 10,23 | 10,55 | 00:00:00 | | 2006-05-15 | 8,03 | 7.729.800 | 9,00 | 7,01 | 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 > >> |
|
