|
 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 | | 2018-05-07 | 2,87 | 1.827.700 | 2,93 | 2,73 | 2,74 | 00:00:00 | | 2018-05-08 | 2,89 | 1.292.600 | 2,94 | 2,83 | 2,93 | 00:00:00 | | 2018-05-09 | 3,06 | 2.004.100 | 3,08 | 2,90 | 2,92 | 00:00:00 | | 2018-05-10 | 3,11 | 1.722.800 | 3,16 | 3,04 | 3,04 | 00:00:00 | | 2018-05-11 | 3,21 | 1.271.600 | 3,24 | 3,12 | 3,15 | 00:00:00 | | 2018-05-14 | 3,36 | 1.554.400 | 3,37 | 3,20 | 3,20 | 00:00:00 | | 2018-05-15 | 3,25 | 964.600 | 3,35 | 3,18 | 3,35 | 00:00:00 | | 2018-05-16 | 3,35 | 1.308.800 | 3,39 | 3,21 | 3,29 | 00:00:00 | | 2018-05-17 | 3,37 | 616.300 | 3,39 | 3,33 | 3,36 | 00:00:00 | | 2018-05-18 | 3,44 | 1.114.000 | 3,46 | 3,33 | 3,36 | 00:00:00 | | 2018-05-22 | 3,50 | 1.604.400 | 3,57 | 3,43 | 3,44 | 00:00:00 | | 2018-05-23 | 3,34 | 1.008.000 | 3,47 | 3,34 | 3,47 | 00:00:00 | | 2018-05-24 | 3,11 | 1.459.700 | 3,37 | 3,11 | 3,36 | 00:00:00 | | 2018-05-25 | 3,07 | 1.120.300 | 3,18 | 3,03 | 3,13 | 00:00:00 | | 2018-05-28 | 3,18 | 451.400 | 3,19 | 3,08 | 3,09 | 00:00:00 | | 2018-05-29 | 3,08 | 1.151.100 | 3,25 | 3,07 | 3,21 | 00:00:00 | | 2018-05-30 | 3,26 | 1.025.600 | 3,28 | 3,07 | 3,09 | 00:00:00 | | 2018-05-31 | 3,27 | 2.154.100 | 3,38 | 3,24 | 3,27 | 00:00:00 | | 2018-06-01 | 3,13 | 1.578.200 | 3,33 | 3,13 | 3,30 | 00:00:00 | | 2018-06-04 | 3,29 | 1.314.300 | 3,34 | 3,09 | 3,13 | 00:00:00 | | 2018-06-05 | 3,36 | 1.722.202 | 3,39 | 3,26 | 3,26 | 00:00:00 | | 2018-06-06 | 3,35 | 1.109.200 | 3,45 | 3,28 | 3,39 | 00:00:00 | | 2018-06-07 | 3,25 | 1.147.400 | 3,35 | 3,22 | 3,32 | 00:00:00 | | 2018-06-08 | 3,23 | 748.900 | 3,25 | 3,19 | 3,25 | 00:00:00 | | 2018-06-11 | 3,35 | 3.870.000 | 3,59 | 3,29 | 3,45 | 00:00:00 | | 2018-06-12 | 3,37 | 933.300 | 3,38 | 3,32 | 3,35 | 00:00:00 | | 2018-06-13 | 3,09 | 3.307.100 | 3,41 | 3,05 | 3,38 | 00:00:00 | | 2018-06-14 | 2,93 | 2.140.300 | 3,11 | 2,90 | 3,09 | 00:00:00 | | 2018-06-15 | 2,83 | 2.060.700 | 2,92 | 2,80 | 2,91 | 00:00:00 | | 2018-06-18 | 2,94 | 1.461.600 | 2,99 | 2,79 | 2,81 | 00:00:00 | | 2018-06-19 | 2,89 | 443.182 | 2,95 | 2,86 | 2,91 | 00:00:00 | | 2018-06-20 | 2,76 | 979.000 | 2,85 | 2,75 | 2,80 | 00:00:00 | | 2018-06-21 | 2,79 | 663.400 | 2,82 | 2,77 | 2,78 | 00:00:00 | | 2018-06-22 | 2,85 | 850.900 | 2,89 | 2,80 | 2,81 | 00:00:00 | | 2018-06-25 | 2,77 | 938.200 | 2,85 | 2,73 | 2,81 | 00:00:00 | | 2018-06-26 | 2,84 | 1.120.200 | 2,84 | 2,70 | 2,77 | 00:00:00 | | 2018-06-27 | 2,72 | 1.567.900 | 2,86 | 2,70 | 2,85 | 00:00:00 | | 2018-06-28 | 2,65 | 882.600 | 2,73 | 2,62 | 2,73 | 00:00:00 | | 2018-06-29 | 2,70 | 1.581.200 | 2,73 | 2,65 | 2,66 | 00:00:00 | | 2018-07-03 | 2,76 | 604.100 | 2,79 | 2,72 | 2,74 | 00:00:00 | | 2018-07-04 | 2,73 | 167.000 | 2,74 | 2,67 | 2,74 | 00:00:00 | | 2018-07-05 | 2,71 | 530.900 | 2,73 | 2,66 | 2,70 | 00:00:00 | | 2018-07-06 | 2,67 | 604.300 | 2,77 | 2,65 | 2,75 | 00:00:00 | | 2018-07-09 | 2,76 | 1.296.300 | 2,76 | 2,68 | 2,70 | 00:00:00 | | 2018-07-10 | 2,69 | 449.281 | 2,78 | 2,68 | 2,78 | 00:00:00 | | 2018-07-11 | 2,65 | 1.057.900 | 2,72 | 2,64 | 2,66 | 00:00:00 | | 2018-07-12 | 2,65 | 1.139.100 | 2,73 | 2,62 | 2,69 | 00:00:00 | | 2018-07-13 | 2,61 | 569.600 | 2,65 | 2,60 | 2,64 | 00:00:00 | | 2018-07-16 | 2,56 | 602.300 | 2,62 | 2,54 | 2,60 | 00:00:00 | | 2018-07-17 | 2,59 | 765.700 | 2,66 | 2,53 | 2,54 | 00:00:00 | | 2018-07-18 | 2,63 | 854.500 | 2,64 | 2,57 | 2,59 | 00:00:00 | | 2018-07-19 | 2,55 | 1.286.300 | 2,65 | 2,55 | 2,64 | 00:00:00 | | 2018-07-20 | 2,50 | 1.692.500 | 2,59 | 2,46 | 2,59 | 00:00:00 | | 2018-07-23 | 2,53 | 900.800 | 2,56 | 2,50 | 2,50 | 00:00:00 | | 2018-07-24 | 2,51 | 763.900 | 2,61 | 2,50 | 2,55 | 00:00:00 | | 2018-07-25 | 2,49 | 587.000 | 2,53 | 2,46 | 2,53 | 00:00:00 | | 2018-07-26 | 2,50 | 807.600 | 2,50 | 2,45 | 2,49 | 00:00:00 | | 2018-07-27 | 2,43 | 546.300 | 2,51 | 2,41 | 2,50 | 00:00:00 | | 2018-07-30 | 2,55 | 2.348.000 | 2,56 | 2,42 | 2,50 | 00:00:00 | | 2018-07-31 | 2,59 | 1.356.300 | 2,60 | 2,51 | 2,55 | 00:00:00 | | 2018-08-01 | 2,50 | 549.300 | 2,57 | 2,49 | 2,56 | 00:00:00 | | 2018-08-02 | 2,45 | 388.700 | 2,49 | 2,41 | 2,49 | 00:00:00 | | 2018-08-03 | 2,43 | 501.600 | 2,46 | 2,40 | 2,45 | 00:00:00 | | 2018-08-07 | 2,40 | 1.991.600 | 2,45 | 2,38 | 2,44 | 00:00:00 | | 2018-08-08 | 2,32 | 1.845.600 | 2,43 | 2,20 | 2,43 | 00:00:00 | | 2018-08-09 | 2,43 | 1.242.800 | 2,44 | 2,28 | 2,32 | 00:00:00 | | 2018-08-10 | 2,35 | 992.100 | 2,38 | 2,26 | 2,36 | 00:00:00 | | 2018-08-13 | 2,32 | 896.900 | 2,40 | 2,28 | 2,29 | 00:00:00 | | 2018-08-14 | 2,27 | 557.500 | 2,34 | 2,25 | 2,34 | 00:00:00 | | 2018-08-15 | 2,12 | 1.735.600 | 2,28 | 2,08 | 2,23 | 00:00:00 | | 2018-08-16 | 2,09 | 1.278.900 | 2,15 | 2,08 | 2,12 | 00:00:00 | | 2018-08-17 | 2,05 | 1.493.400 | 2,09 | 2,01 | 2,09 | 00:00:00 | | 2018-08-20 | 2,03 | 1.006.400 | 2,07 | 2,00 | 2,07 | 00:00:00 | | 2018-08-21 | 2,24 | 2.629.900 | 2,29 | 2,04 | 2,05 | 00:00:00 | | 2018-08-22 | 2,25 | 1.000.600 | 2,35 | 2,24 | 2,33 | 00:00:00 | | 2018-08-23 | 2,19 | 757.200 | 2,29 | 2,19 | 2,21 | 00:00:00 | | 2018-08-24 | 2,49 | 1.233.200 | 2,49 | 2,22 | 2,22 | 00:00:00 | | 2018-08-27 | 2,57 | 1.539.600 | 2,65 | 2,49 | 2,50 | 00:00:00 | | 2018-08-28 | 2,54 | 660.200 | 2,62 | 2,53 | 2,59 | 00:00:00 | | 2018-08-29 | 2,57 | 1.144.400 | 2,62 | 2,53 | 2,53 | 00:00:00 | | 2018-08-30 | 2,40 | 805.900 | 2,57 | 2,35 | 2,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
