|
 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 | | 2013-11-20 | 2,01 | 1.001.200 | 2,29 | 1,98 | 2,29 | 00:00:00 | | 2013-11-21 | 2,09 | 509.000 | 2,12 | 1,98 | 2,06 | 00:00:00 | | 2013-11-22 | 2,05 | 242.400 | 2,10 | 2,01 | 2,10 | 00:00:00 | | 2013-11-25 | 2,00 | 308.600 | 2,06 | 1,96 | 2,03 | 00:00:00 | | 2013-11-26 | 2,07 | 427.300 | 2,07 | 2,02 | 2,04 | 00:00:00 | | 2013-11-27 | 2,01 | 132.900 | 2,07 | 2,01 | 2,07 | 00:00:00 | | 2013-11-28 | 2,06 | 172.400 | 2,06 | 1,99 | 2,02 | 00:00:00 | | 2013-11-29 | 2,05 | 241.600 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2013-12-02 | 2,03 | 237.800 | 2,15 | 2,01 | 2,06 | 00:00:00 | | 2013-12-03 | 1,99 | 342.600 | 2,03 | 1,98 | 2,03 | 00:00:00 | | 2013-12-04 | 1,97 | 216.200 | 2,03 | 1,95 | 2,03 | 00:00:00 | | 2013-12-05 | 2,10 | 237.900 | 2,10 | 1,95 | 1,97 | 00:00:00 | | 2013-12-06 | 1,99 | 264.700 | 2,08 | 1,98 | 2,04 | 00:00:00 | | 2013-12-09 | 1,94 | 188.700 | 2,02 | 1,93 | 2,02 | 00:00:00 | | 2013-12-10 | 2,00 | 242.200 | 2,00 | 1,94 | 1,96 | 00:00:00 | | 2013-12-11 | 1,98 | 510.500 | 2,04 | 1,95 | 2,00 | 00:00:00 | | 2013-12-12 | 1,93 | 294.100 | 1,97 | 1,90 | 1,95 | 00:00:00 | | 2013-12-13 | 1,96 | 725.200 | 2,01 | 1,89 | 1,93 | 00:00:00 | | 2013-12-16 | 1,98 | 602.200 | 1,98 | 1,88 | 1,92 | 00:00:00 | | 2013-12-17 | 1,91 | 630.900 | 1,98 | 1,88 | 1,98 | 00:00:00 | | 2013-12-18 | 1,98 | 513.400 | 1,99 | 1,91 | 1,94 | 00:00:00 | | 2013-12-19 | 1,87 | 745.700 | 1,96 | 1,83 | 1,94 | 00:00:00 | | 2013-12-20 | 2,02 | 152.800 | 2,02 | 1,90 | 1,90 | 00:00:00 | | 2013-12-23 | 1,98 | 490.600 | 2,00 | 1,95 | 1,96 | 00:00:00 | | 2013-12-24 | 1,99 | 166.100 | 2,01 | 1,95 | 1,99 | 00:00:00 | | 2013-12-27 | 1,95 | 389.300 | 2,00 | 1,93 | 2,00 | 00:00:00 | | 2013-12-30 | 1,90 | 398.800 | 1,98 | 1,90 | 1,95 | 00:00:00 | | 2013-12-31 | 1,87 | 193.800 | 1,94 | 1,87 | 1,90 | 00:00:00 | | 2014-01-02 | 1,90 | 234.700 | 1,93 | 1,87 | 1,90 | 00:00:00 | | 2014-01-03 | 1,91 | 300.000 | 1,91 | 1,82 | 1,87 | 00:00:00 | | 2014-01-06 | 1,84 | 283.900 | 1,93 | 1,82 | 1,93 | 00:00:00 | | 2014-01-07 | 1,80 | 411.700 | 1,84 | 1,78 | 1,82 | 00:00:00 | | 2014-01-08 | 1,80 | 314.300 | 1,83 | 1,78 | 1,83 | 00:00:00 | | 2014-01-09 | 1,80 | 281.400 | 1,81 | 1,79 | 1,81 | 00:00:00 | | 2014-01-10 | 1,80 | 314.800 | 1,84 | 1,79 | 1,82 | 00:00:00 | | 2014-01-13 | 1,87 | 423.300 | 1,89 | 1,81 | 1,83 | 00:00:00 | | 2014-01-14 | 1,90 | 309.600 | 1,95 | 1,89 | 1,91 | 00:00:00 | | 2014-01-15 | 1,88 | 238.200 | 1,92 | 1,86 | 1,87 | 00:00:00 | | 2014-01-16 | 1,81 | 574.500 | 1,90 | 1,78 | 1,88 | 00:00:00 | | 2014-01-17 | 1,85 | 256.500 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2014-01-20 | 1,88 | 165.400 | 1,89 | 1,85 | 1,86 | 00:00:00 | | 2014-01-21 | 1,81 | 493.600 | 1,92 | 1,78 | 1,89 | 00:00:00 | | 2014-01-22 | 1,79 | 300.100 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2014-01-23 | 1,76 | 400.200 | 1,82 | 1,72 | 1,80 | 00:00:00 | | 2014-01-24 | 1,67 | 487.200 | 1,77 | 1,64 | 1,77 | 00:00:00 | | 2014-01-27 | 1,65 | 894.100 | 1,73 | 1,61 | 1,73 | 00:00:00 | | 2014-01-28 | 1,65 | 506.000 | 1,65 | 1,58 | 1,63 | 00:00:00 | | 2014-01-29 | 1,63 | 282.000 | 1,67 | 1,61 | 1,67 | 00:00:00 | | 2014-01-30 | 1,62 | 208.900 | 1,65 | 1,61 | 1,65 | 00:00:00 | | 2014-01-31 | 1,62 | 466.700 | 1,64 | 1,60 | 1,62 | 00:00:00 | | 2014-02-03 | 1,55 | 619.000 | 1,63 | 1,52 | 1,63 | 00:00:00 | | 2014-02-04 | 1,67 | 921.100 | 1,67 | 1,54 | 1,55 | 00:00:00 | | 2014-02-05 | 1,60 | 423.700 | 1,68 | 1,58 | 1,67 | 00:00:00 | | 2014-02-06 | 1,53 | 442.500 | 1,61 | 1,52 | 1,61 | 00:00:00 | | 2014-02-07 | 1,53 | 427.200 | 1,56 | 1,48 | 1,55 | 00:00:00 | | 2014-02-10 | 1,47 | 709.600 | 1,54 | 1,45 | 1,53 | 00:00:00 | | 2014-02-11 | 1,55 | 530.600 | 1,56 | 1,47 | 1,48 | 00:00:00 | | 2014-02-12 | 1,52 | 1.008.200 | 1,61 | 1,52 | 1,60 | 00:00:00 | | 2014-02-13 | 1,55 | 439.900 | 1,57 | 1,53 | 1,54 | 00:00:00 | | 2014-02-14 | 1,67 | 614.800 | 1,67 | 1,56 | 1,57 | 00:00:00 | | 2014-02-18 | 1,69 | 473.500 | 1,71 | 1,65 | 1,71 | 00:00:00 | | 2014-02-19 | 1,67 | 958.300 | 1,70 | 1,65 | 1,69 | 00:00:00 | | 2014-02-20 | 1,74 | 750.500 | 1,75 | 1,66 | 1,66 | 00:00:00 | | 2014-02-21 | 1,72 | 679.700 | 1,76 | 1,69 | 1,75 | 00:00:00 | | 2014-02-24 | 1,75 | 1.080.100 | 1,82 | 1,73 | 1,73 | 00:00:00 | | 2014-02-25 | 1,94 | 887.400 | 1,94 | 1,76 | 1,77 | 00:00:00 | | 2014-02-26 | 1,83 | 600.800 | 1,90 | 1,80 | 1,89 | 00:00:00 | | 2014-02-27 | 1,80 | 961.200 | 1,85 | 1,78 | 1,84 | 00:00:00 | | 2014-02-28 | 1,80 | 604.600 | 1,81 | 1,75 | 1,81 | 00:00:00 | | 2014-03-03 | 1,71 | 1.007.000 | 1,78 | 1,68 | 1,78 | 00:00:00 | | 2014-03-04 | 1,71 | 769.400 | 1,73 | 1,67 | 1,73 | 00:00:00 | | 2014-03-05 | 1,70 | 807.800 | 1,72 | 1,69 | 1,72 | 00:00:00 | | 2014-03-06 | 1,73 | 1.318.000 | 1,77 | 1,70 | 1,72 | 00:00:00 | | 2014-03-07 | 1,71 | 746.100 | 1,77 | 1,69 | 1,77 | 00:00:00 | | 2014-03-10 | 1,66 | 958.800 | 1,72 | 1,65 | 1,72 | 00:00:00 | | 2014-03-11 | 1,66 | 438.000 | 1,72 | 1,65 | 1,71 | 00:00:00 | | 2014-03-12 | 1,67 | 221.200 | 1,69 | 1,65 | 1,67 | 00:00:00 | | 2014-03-13 | 1,60 | 846.200 | 1,69 | 1,59 | 1,68 | 00:00:00 | | 2014-03-14 | 1,60 | 663.500 | 1,62 | 1,58 | 1,62 | 00:00:00 | | 2014-03-17 | 1,59 | 341.100 | 1,63 | 1,59 | 1,63 | 00:00:00 | | 2014-03-18 | 1,59 | 209.300 | 1,61 | 1,57 | 1,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
