|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-07-26 | 1,59 | 990.800 | 1,66 | 1,59 | 1,66 | 00:00:00 | | 2013-07-29 | 1,49 | 682.600 | 1,62 | 1,47 | 1,62 | 00:00:00 | | 2013-07-30 | 1,45 | 347.000 | 1,52 | 1,45 | 1,49 | 00:00:00 | | 2013-07-31 | 1,45 | 223.400 | 1,50 | 1,45 | 1,46 | 00:00:00 | | 2013-08-01 | 1,43 | 275.400 | 1,50 | 1,43 | 1,50 | 00:00:00 | | 2013-08-02 | 1,45 | 223.900 | 1,53 | 1,45 | 1,46 | 00:00:00 | | 2013-08-06 | 1,45 | 367.000 | 1,48 | 1,32 | 1,48 | 00:00:00 | | 2013-08-07 | 1,44 | 224.100 | 1,46 | 1,41 | 1,46 | 00:00:00 | | 2013-08-08 | 1,50 | 167.900 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2013-08-09 | 1,49 | 188.400 | 1,52 | 1,47 | 1,52 | 00:00:00 | | 2013-08-12 | 1,51 | 965.600 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2013-08-13 | 1,50 | 535.500 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2013-08-14 | 1,51 | 779.600 | 1,51 | 1,46 | 1,49 | 00:00:00 | | 2013-08-15 | 1,48 | 329.300 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2013-08-16 | 1,56 | 805.600 | 1,57 | 1,49 | 1,50 | 00:00:00 | | 2013-08-19 | 1,56 | 312.400 | 1,59 | 1,53 | 1,57 | 00:00:00 | | 2013-08-20 | 1,60 | 602.200 | 1,62 | 1,53 | 1,56 | 00:00:00 | | 2013-08-21 | 1,64 | 626.400 | 1,67 | 1,59 | 1,60 | 00:00:00 | | 2013-08-22 | 1,81 | 691.400 | 1,87 | 1,65 | 1,67 | 00:00:00 | | 2013-08-23 | 1,96 | 1.916.500 | 2,05 | 1,80 | 1,85 | 00:00:00 | | 2013-08-26 | 1,92 | 577.700 | 2,07 | 1,92 | 2,07 | 00:00:00 | | 2013-08-27 | 1,95 | 562.100 | 1,96 | 1,90 | 1,93 | 00:00:00 | | 2013-08-28 | 1,92 | 727.500 | 1,94 | 1,89 | 1,91 | 00:00:00 | | 2013-08-29 | 1,92 | 502.900 | 2,01 | 1,86 | 1,87 | 00:00:00 | | 2013-08-30 | 1,96 | 524.800 | 2,01 | 1,90 | 1,93 | 00:00:00 | | 2013-09-03 | 2,10 | 204.200 | 2,25 | 2,03 | 2,15 | 00:00:00 | | 2013-09-04 | 2,27 | 971.600 | 2,29 | 2,13 | 2,19 | 00:00:00 | | 2013-09-05 | 2,17 | 268.600 | 2,29 | 2,13 | 2,27 | 00:00:00 | | 2013-09-06 | 2,21 | 167.900 | 2,23 | 2,15 | 2,23 | 00:00:00 | | 2013-09-09 | 2,16 | 589.900 | 2,31 | 2,11 | 2,28 | 00:00:00 | | 2013-09-10 | 2,16 | 508.600 | 2,16 | 2,01 | 2,15 | 00:00:00 | | 2013-09-11 | 2,05 | 556.200 | 2,16 | 2,03 | 2,16 | 00:00:00 | | 2013-09-12 | 2,05 | 251.800 | 2,05 | 1,94 | 2,03 | 00:00:00 | | 2013-09-13 | 1,96 | 98.200 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2013-09-16 | 2,04 | 240.300 | 2,15 | 1,98 | 2,01 | 00:00:00 | | 2013-09-17 | 2,24 | 512.700 | 2,24 | 2,00 | 2,02 | 00:00:00 | | 2013-09-18 | 2,35 | 712.700 | 2,35 | 2,11 | 2,24 | 00:00:00 | | 2013-09-19 | 2,44 | 905.200 | 2,44 | 2,28 | 2,32 | 00:00:00 | | 2013-09-20 | 2,56 | 1.785.700 | 2,59 | 2,31 | 2,43 | 00:00:00 | | 2013-09-23 | 2,24 | 924.200 | 2,40 | 2,21 | 2,36 | 00:00:00 | | 2013-09-24 | 2,30 | 220.500 | 2,34 | 2,23 | 2,23 | 00:00:00 | | 2013-09-25 | 2,28 | 711.500 | 2,38 | 2,25 | 2,31 | 00:00:00 | | 2013-09-26 | 2,28 | 249.400 | 2,32 | 2,23 | 2,29 | 00:00:00 | | 2013-09-27 | 2,21 | 206.200 | 2,29 | 2,21 | 2,25 | 00:00:00 | | 2013-09-30 | 2,22 | 375.300 | 2,22 | 2,16 | 2,19 | 00:00:00 | | 2013-10-01 | 2,15 | 404.100 | 2,20 | 2,09 | 2,16 | 00:00:00 | | 2013-10-02 | 2,10 | 121.000 | 2,15 | 2,10 | 2,13 | 00:00:00 | | 2013-10-03 | 2,06 | 136.500 | 2,14 | 2,06 | 2,11 | 00:00:00 | | 2013-10-04 | 2,13 | 187.300 | 2,13 | 2,06 | 2,06 | 00:00:00 | | 2013-10-07 | 2,13 | 130.300 | 2,13 | 2,06 | 2,13 | 00:00:00 | | 2013-10-08 | 2,10 | 195.000 | 2,15 | 2,05 | 2,09 | 00:00:00 | | 2013-10-09 | 2,05 | 181.300 | 2,10 | 2,03 | 2,06 | 00:00:00 | | 2013-10-10 | 2,07 | 175.300 | 2,10 | 2,03 | 2,03 | 00:00:00 | | 2013-10-11 | 2,08 | 157.400 | 2,08 | 2,01 | 2,07 | 00:00:00 | | 2013-10-15 | 2,13 | 145.900 | 2,14 | 2,06 | 2,07 | 00:00:00 | | 2013-10-16 | 2,26 | 594.900 | 2,34 | 2,19 | 2,22 | 00:00:00 | | 2013-10-17 | 2,43 | 550.300 | 2,44 | 2,32 | 2,34 | 00:00:00 | | 2013-10-18 | 2,40 | 1.029.300 | 2,49 | 2,37 | 2,49 | 00:00:00 | | 2013-10-21 | 2,28 | 373.500 | 2,37 | 2,24 | 2,36 | 00:00:00 | | 2013-10-22 | 2,43 | 271.700 | 2,43 | 2,32 | 2,34 | 00:00:00 | | 2013-10-23 | 2,38 | 339.800 | 2,43 | 2,36 | 2,37 | 00:00:00 | | 2013-10-24 | 2,48 | 301.400 | 2,48 | 2,39 | 2,43 | 00:00:00 | | 2013-10-25 | 2,47 | 263.000 | 2,52 | 2,45 | 2,48 | 00:00:00 | | 2013-10-28 | 2,45 | 267.000 | 2,55 | 2,42 | 2,50 | 00:00:00 | | 2013-10-29 | 2,40 | 464.800 | 2,45 | 2,35 | 2,44 | 00:00:00 | | 2013-10-30 | 2,51 | 215.300 | 2,53 | 2,40 | 2,41 | 00:00:00 | | 2013-10-31 | 2,61 | 267.600 | 2,68 | 2,46 | 2,49 | 00:00:00 | | 2013-11-01 | 2,58 | 323.000 | 2,70 | 2,54 | 2,60 | 00:00:00 | | 2013-11-04 | 2,61 | 124.500 | 2,65 | 2,55 | 2,57 | 00:00:00 | | 2013-11-05 | 2,48 | 409.200 | 2,61 | 2,46 | 2,61 | 00:00:00 | | 2013-11-06 | 2,49 | 613.300 | 2,55 | 2,46 | 2,49 | 00:00:00 | | 2013-11-07 | 2,46 | 404.300 | 2,54 | 2,41 | 2,47 | 00:00:00 | | 2013-11-08 | 2,47 | 407.500 | 2,49 | 2,39 | 2,49 | 00:00:00 | | 2013-11-11 | 2,52 | 173.000 | 2,52 | 2,47 | 2,48 | 00:00:00 | | 2013-11-12 | 2,43 | 342.100 | 2,50 | 2,40 | 2,50 | 00:00:00 | | 2013-11-13 | 2,30 | 315.600 | 2,43 | 2,25 | 2,43 | 00:00:00 | | 2013-11-14 | 2,24 | 250.000 | 2,35 | 2,21 | 2,35 | 00:00:00 | | 2013-11-15 | 2,12 | 678.800 | 2,23 | 2,10 | 2,23 | 00:00:00 | | 2013-11-18 | 2,16 | 264.600 | 2,19 | 2,12 | 2,16 | 00:00:00 | | 2013-11-19 | 2,29 | 252.100 | 2,29 | 2,15 | 2,22 | 00:00:00 | | 2013-11-20 | 2,01 | 1.001.200 | 2,29 | 1,98 | 2,29 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
