|
 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 | | 2017-01-26 | 4,12 | 3.263.300 | 4,20 | 3,91 | 4,04 | 00:00:00 | | 2017-01-27 | 4,17 | 2.681.500 | 4,18 | 4,05 | 4,05 | 00:00:00 | | 2017-01-30 | 3,99 | 4.632.300 | 4,13 | 3,93 | 4,13 | 00:00:00 | | 2017-01-31 | 3,97 | 3.827.300 | 4,09 | 3,95 | 3,99 | 00:00:00 | | 2017-02-01 | 4,13 | 3.155.900 | 4,13 | 3,95 | 3,98 | 00:00:00 | | 2017-02-02 | 4,00 | 2.674.500 | 4,16 | 3,99 | 4,14 | 00:00:00 | | 2017-02-03 | 4,00 | 3.972.200 | 4,06 | 3,91 | 3,98 | 00:00:00 | | 2017-02-06 | 4,07 | 2.077.200 | 4,09 | 3,95 | 4,00 | 00:00:00 | | 2017-02-07 | 4,30 | 3.811.900 | 4,32 | 4,04 | 4,04 | 00:00:00 | | 2017-02-08 | 4,41 | 4.504.400 | 4,62 | 4,31 | 4,31 | 00:00:00 | | 2017-02-09 | 4,49 | 3.198.600 | 4,58 | 4,37 | 4,42 | 00:00:00 | | 2017-02-10 | 4,67 | 4.031.200 | 4,75 | 4,54 | 4,60 | 00:00:00 | | 2017-02-13 | 4,70 | 4.454.700 | 4,80 | 4,58 | 4,74 | 00:00:00 | | 2017-02-14 | 4,75 | 3.435.300 | 4,75 | 4,60 | 4,70 | 00:00:00 | | 2017-02-15 | 4,86 | 3.219.700 | 4,86 | 4,72 | 4,74 | 00:00:00 | | 2017-02-16 | 4,86 | 3.677.200 | 4,89 | 4,76 | 4,84 | 00:00:00 | | 2017-02-17 | 4,86 | 2.912.800 | 4,89 | 4,72 | 4,78 | 00:00:00 | | 2017-02-21 | 5,03 | 6.545.200 | 5,11 | 4,87 | 4,89 | 00:00:00 | | 2017-02-22 | 4,77 | 4.808.300 | 4,99 | 4,77 | 4,99 | 00:00:00 | | 2017-02-23 | 4,51 | 6.725.500 | 4,74 | 4,31 | 4,66 | 00:00:00 | | 2017-02-24 | 4,28 | 7.295.800 | 4,44 | 4,22 | 4,43 | 00:00:00 | | 2017-02-27 | 4,04 | 5.211.400 | 4,30 | 3,99 | 4,22 | 00:00:00 | | 2017-02-28 | 3,85 | 6.994.300 | 4,04 | 3,76 | 3,93 | 00:00:00 | | 2017-03-01 | 4,42 | 7.274.600 | 4,43 | 3,96 | 3,98 | 00:00:00 | | 2017-03-02 | 4,07 | 6.724.800 | 4,38 | 4,02 | 4,38 | 00:00:00 | | 2017-03-03 | 4,17 | 5.817.500 | 4,22 | 3,94 | 4,04 | 00:00:00 | | 2017-03-06 | 3,97 | 4.410.300 | 4,05 | 3,83 | 4,02 | 00:00:00 | | 2017-03-07 | 3,76 | 3.985.400 | 3,95 | 3,71 | 3,94 | 00:00:00 | | 2017-03-08 | 3,89 | 4.369.500 | 3,91 | 3,74 | 3,76 | 00:00:00 | | 2017-03-09 | 3,79 | 2.878.600 | 3,89 | 3,73 | 3,77 | 00:00:00 | | 2017-03-10 | 4,22 | 4.062.400 | 4,23 | 3,86 | 3,91 | 00:00:00 | | 2017-03-13 | 4,11 | 3.544.300 | 4,38 | 4,05 | 4,37 | 00:00:00 | | 2017-03-14 | 4,08 | 4.391.300 | 4,26 | 3,97 | 4,04 | 00:00:00 | | 2017-03-15 | 4,26 | 3.937.800 | 4,29 | 4,09 | 4,24 | 00:00:00 | | 2017-03-16 | 4,34 | 2.615.900 | 4,43 | 4,28 | 4,35 | 00:00:00 | | 2017-03-17 | 4,29 | 16.194.600 | 4,40 | 4,17 | 4,36 | 00:00:00 | | 2017-03-20 | 4,30 | 2.793.700 | 4,35 | 4,25 | 4,30 | 00:00:00 | | 2017-03-21 | 4,70 | 9.145.000 | 4,82 | 4,43 | 4,44 | 00:00:00 | | 2017-03-22 | 4,69 | 4.882.200 | 4,70 | 4,48 | 4,54 | 00:00:00 | | 2017-03-23 | 4,77 | 4.685.900 | 4,85 | 4,63 | 4,64 | 00:00:00 | | 2017-03-24 | 4,69 | 1.578.100 | 4,78 | 4,61 | 4,75 | 00:00:00 | | 2017-03-27 | 4,58 | 2.149.800 | 4,62 | 4,50 | 4,58 | 00:00:00 | | 2017-03-28 | 4,38 | 3.003.500 | 4,58 | 4,32 | 4,57 | 00:00:00 | | 2017-03-29 | 4,50 | 1.829.800 | 4,58 | 4,34 | 4,39 | 00:00:00 | | 2017-03-30 | 4,47 | 2.019.600 | 4,54 | 4,42 | 4,42 | 00:00:00 | | 2017-03-31 | 4,64 | 3.115.900 | 4,70 | 4,49 | 4,53 | 00:00:00 | | 2017-04-03 | 4,70 | 2.110.200 | 4,73 | 4,54 | 4,64 | 00:00:00 | | 2017-04-04 | 4,87 | 3.020.500 | 4,90 | 4,71 | 4,71 | 00:00:00 | | 2017-04-05 | 4,87 | 2.729.200 | 4,95 | 4,83 | 4,93 | 00:00:00 | | 2017-04-06 | 4,91 | 1.713.400 | 4,91 | 4,83 | 4,90 | 00:00:00 | | 2017-04-07 | 4,86 | 2.020.600 | 4,95 | 4,84 | 4,84 | 00:00:00 | | 2017-04-10 | 4,96 | 3.063.800 | 5,00 | 4,85 | 4,94 | 00:00:00 | | 2017-04-11 | 5,10 | 4.599.300 | 5,15 | 4,92 | 4,99 | 00:00:00 | | 2017-04-12 | 5,42 | 5.148.000 | 5,47 | 5,08 | 5,10 | 00:00:00 | | 2017-04-13 | 5,25 | 3.230.200 | 5,41 | 5,23 | 5,40 | 00:00:00 | | 2017-04-17 | 5,27 | 2.609.400 | 5,34 | 5,19 | 5,23 | 00:00:00 | | 2017-04-18 | 5,00 | 3.721.000 | 5,21 | 4,89 | 5,20 | 00:00:00 | | 2017-04-19 | 4,95 | 2.294.100 | 5,10 | 4,92 | 5,01 | 00:00:00 | | 2017-04-20 | 5,06 | 2.648.800 | 5,17 | 4,98 | 4,98 | 00:00:00 | | 2017-04-21 | 4,96 | 2.515.800 | 5,09 | 4,94 | 5,07 | 00:00:00 | | 2017-04-24 | 4,94 | 2.509.800 | 5,05 | 4,93 | 4,99 | 00:00:00 | | 2017-04-25 | 4,88 | 2.873.600 | 5,05 | 4,84 | 4,97 | 00:00:00 | | 2017-04-26 | 4,83 | 2.457.800 | 4,96 | 4,73 | 4,88 | 00:00:00 | | 2017-04-27 | 4,60 | 2.282.200 | 4,86 | 4,59 | 4,85 | 00:00:00 | | 2017-04-28 | 4,79 | 2.055.400 | 4,86 | 4,61 | 4,61 | 00:00:00 | | 2017-05-01 | 4,69 | 1.590.200 | 4,88 | 4,63 | 4,80 | 00:00:00 | | 2017-05-02 | 4,69 | 1.276.100 | 4,75 | 4,66 | 4,69 | 00:00:00 | | 2017-05-03 | 4,54 | 1.835.900 | 4,63 | 4,46 | 4,63 | 00:00:00 | | 2017-05-04 | 4,24 | 3.951.600 | 4,46 | 4,17 | 4,46 | 00:00:00 | | 2017-05-05 | 4,28 | 1.667.900 | 4,36 | 4,20 | 4,23 | 00:00:00 | | 2017-05-08 | 4,20 | 2.431.900 | 4,28 | 4,11 | 4,27 | 00:00:00 | | 2017-05-09 | 4,19 | 1.281.200 | 4,31 | 4,15 | 4,22 | 00:00:00 | | 2017-05-10 | 4,34 | 1.850.200 | 4,44 | 4,18 | 4,19 | 00:00:00 | | 2017-05-11 | 4,55 | 2.333.400 | 4,57 | 4,38 | 4,53 | 00:00:00 | | 2017-05-12 | 4,49 | 1.204.700 | 4,59 | 4,42 | 4,58 | 00:00:00 | | 2017-05-15 | 4,47 | 996.700 | 4,62 | 4,40 | 4,58 | 00:00:00 | | 2017-05-16 | 4,71 | 1.301.900 | 4,71 | 4,45 | 4,48 | 00:00:00 | | 2017-05-17 | 4,71 | 5.169.800 | 4,85 | 4,67 | 4,80 | 00:00:00 | | 2017-05-18 | 4,72 | 4.049.800 | 4,79 | 4,52 | 4,73 | 00:00:00 | | 2017-05-19 | 4,66 | 2.832.100 | 4,82 | 4,58 | 4,76 | 00:00:00 | | 2017-05-23 | 4,67 | 1.375.100 | 4,69 | 4,62 | 4,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
