|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-12 | 1,60 | 97.900 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2001-04-16 | 1,57 | 57.900 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2001-04-17 | 1,50 | 58.800 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2001-04-18 | 1,52 | 60.700 | 1,52 | 1,41 | 1,45 | 00:00:00 | | 2001-04-19 | 1,50 | 6.300 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2001-04-20 | 1,45 | 40.900 | 1,48 | 1,42 | 1,45 | 00:00:00 | | 2001-04-23 | 1,40 | 28.400 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2001-04-24 | 1,45 | 25.100 | 1,48 | 1,40 | 1,45 | 00:00:00 | | 2001-04-25 | 1,35 | 81.800 | 1,44 | 1,30 | 1,40 | 00:00:00 | | 2001-04-26 | 1,30 | 41.500 | 1,35 | 1,26 | 1,35 | 00:00:00 | | 2001-04-27 | 1,45 | 171.200 | 1,48 | 1,30 | 1,30 | 00:00:00 | | 2001-04-30 | 1,79 | 7.748 | 1,81 | 1,50 | 1,50 | 00:00:00 | | 2001-05-01 | 1,80 | 167.600 | 1,84 | 1,70 | 1,75 | 00:00:00 | | 2001-05-02 | 1,70 | 156.200 | 1,84 | 1,70 | 1,80 | 00:00:00 | | 2001-05-03 | 1,65 | 33.600 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2001-05-04 | 1,70 | 8.000 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2001-05-07 | 1,66 | 407 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2001-05-08 | 1,63 | 29.400 | 1,66 | 1,63 | 1,66 | 00:00:00 | | 2001-05-09 | 1,75 | 78.400 | 1,85 | 1,65 | 1,65 | 00:00:00 | | 2001-05-10 | 1,67 | 75.200 | 1,72 | 1,65 | 1,70 | 00:00:00 | | 2001-05-11 | 1,70 | 51.700 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2001-05-14 | 1,70 | 33.500 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2001-05-15 | 1,70 | 38.300 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2001-05-16 | 1,85 | 69.200 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2001-05-17 | 1,90 | 60.500 | 1,90 | 1,80 | 1,80 | 00:00:00 | | 2001-05-18 | 2,00 | 122.100 | 2,08 | 1,83 | 1,85 | 00:00:00 | | 2001-05-22 | 2,00 | 123.100 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2001-05-23 | 1,91 | 65.000 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2001-05-24 | 2,03 | 77.000 | 2,04 | 1,90 | 1,90 | 00:00:00 | | 2001-05-25 | 2,00 | 41.200 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2001-05-28 | 2,10 | 29.800 | 2,10 | 2,02 | 2,05 | 00:00:00 | | 2001-05-29 | 2,00 | 53.400 | 2,06 | 1,95 | 2,05 | 00:00:00 | | 2001-05-30 | 1,99 | 43.600 | 2,04 | 1,92 | 2,04 | 00:00:00 | | 2001-05-31 | 2,00 | 56.200 | 2,00 | 1,92 | 1,95 | 00:00:00 | | 2001-06-01 | 2,00 | 94.400 | 2,00 | 1,76 | 1,95 | 00:00:00 | | 2001-06-04 | 1,85 | 54.200 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2001-06-05 | 2,01 | 67.500 | 2,01 | 1,85 | 1,85 | 00:00:00 | | 2001-06-06 | 1,85 | 42.500 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2001-06-07 | 1,85 | 26.200 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2001-06-08 | 1,85 | 57.000 | 1,85 | 1,75 | 1,80 | 00:00:00 | | 2001-06-11 | 1,75 | 44.500 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2001-06-12 | 1,70 | 79.200 | 1,71 | 1,60 | 1,70 | 00:00:00 | | 2001-06-13 | 1,62 | 25.600 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2001-06-14 | 1,68 | 33.900 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2001-06-15 | 1,70 | 47.000 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2001-06-18 | 1,60 | 96.000 | 1,66 | 1,58 | 1,66 | 00:00:00 | | 2001-06-19 | 1,63 | 29.600 | 1,65 | 1,58 | 1,65 | 00:00:00 | | 2001-06-20 | 1,55 | 34.600 | 1,60 | 1,51 | 1,56 | 00:00:00 | | 2001-06-21 | 1,51 | 17.700 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2001-06-22 | 1,47 | 64.500 | 1,54 | 1,45 | 1,53 | 00:00:00 | | 2001-06-25 | 1,52 | 123.500 | 1,55 | 1,49 | 1,49 | 00:00:00 | | 2001-06-26 | 1,59 | 41.700 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2001-06-27 | 1,60 | 21.900 | 1,60 | 1,55 | 1,57 | 00:00:00 | | 2001-06-28 | 1,50 | 233.800 | 1,60 | 1,50 | 1,55 | 00:00:00 | | 2001-06-29 | 1,50 | 86.100 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2001-07-03 | 1,55 | 43.500 | 1,57 | 1,50 | 1,50 | 00:00:00 | | 2001-07-04 | 1,51 | 15.500 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2001-07-05 | 1,50 | 149.700 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2001-07-06 | 1,50 | 22.800 | 1,51 | 1,48 | 1,51 | 00:00:00 | | 2001-07-09 | 1,50 | 66.700 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2001-07-10 | 1,50 | 27.500 | 1,50 | 1,46 | 1,47 | 00:00:00 | | 2001-07-11 | 1,50 | 5.600 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2001-07-12 | 1,47 | 13.600 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2001-07-13 | 1,49 | 11.500 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2001-07-16 | 1,60 | 185.600 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2001-07-17 | 1,65 | 358.900 | 1,76 | 1,57 | 1,59 | 00:00:00 | | 2001-07-18 | 1,58 | 136.600 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2001-07-19 | 1,59 | 35.600 | 1,59 | 1,53 | 1,53 | 00:00:00 | | 2001-07-20 | 1,59 | 136.600 | 1,59 | 1,50 | 1,55 | 00:00:00 | | 2001-07-23 | 1,52 | 31.000 | 1,58 | 1,50 | 1,51 | 00:00:00 | | 2001-07-24 | 1,55 | 257.900 | 1,57 | 1,50 | 1,55 | 00:00:00 | | 2001-07-25 | 1,50 | 225.500 | 1,56 | 1,50 | 1,53 | 00:00:00 | | 2001-07-26 | 1,45 | 112.100 | 1,50 | 1,39 | 1,50 | 00:00:00 | | 2001-07-27 | 1,48 | 39.100 | 1,48 | 1,40 | 1,40 | 00:00:00 | | 2001-07-30 | 1,42 | 25.700 | 1,49 | 1,42 | 1,48 | 00:00:00 | | 2001-07-31 | 1,35 | 32.200 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2001-08-01 | 1,35 | 91.800 | 1,37 | 1,28 | 1,32 | 00:00:00 | | 2001-08-02 | 1,50 | 55.000 | 1,50 | 1,30 | 1,35 | 00:00:00 | | 2001-08-03 | 1,45 | 38.900 | 1,49 | 1,40 | 1,40 | 00:00:00 | | 2001-08-07 | 1,45 | 74.000 | 1,50 | 1,40 | 1,50 | 00:00:00 | | 2001-08-08 | 1,55 | 20.600 | 1,55 | 1,45 | 1,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
