|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2018-08-30 | 2,40 | 805.900 | 2,57 | 2,35 | 2,55 | 00:00:00 | 2018-08-31 | 2,32 | 741.800 | 2,39 | 2,32 | 2,35 | 00:00:00 | 2018-09-04 | 2,26 | 1.121.200 | 2,30 | 2,18 | 2,30 | 00:00:00 | 2018-09-05 | 2,29 | 1.091.700 | 2,43 | 2,27 | 2,30 | 00:00:00 | 2018-09-06 | 2,38 | 1.001.300 | 2,42 | 2,33 | 2,34 | 00:00:00 | 2018-09-07 | 2,34 | 197.893 | 2,37 | 2,32 | 2,37 | 00:00:00 | 2018-09-10 | 2,48 | 1.557.500 | 2,55 | 2,37 | 2,39 | 00:00:00 | 2018-09-11 | 2,43 | 773.200 | 2,49 | 2,37 | 2,46 | 00:00:00 | 2018-09-12 | 2,56 | 1.733.000 | 2,58 | 2,35 | 2,41 | 00:00:00 | 2018-09-13 | 2,59 | 1.647.600 | 2,61 | 2,45 | 2,59 | 00:00:00 | 2018-09-14 | 2,49 | 820.500 | 2,63 | 2,48 | 2,58 | 00:00:00 | 2018-09-17 | 2,48 | 556.500 | 2,52 | 2,45 | 2,52 | 00:00:00 | 2018-09-18 | 2,55 | 1.282.400 | 2,63 | 2,51 | 2,52 | 00:00:00 | 2018-09-19 | 2,56 | 1.449.600 | 2,68 | 2,56 | 2,60 | 00:00:00 | 2018-09-20 | 2,56 | 693.600 | 2,59 | 2,50 | 2,54 | 00:00:00 | 2018-09-21 | 2,51 | 2.745.200 | 2,70 | 2,50 | 2,60 | 00:00:00 | 2018-09-24 | 2,44 | 1.212.100 | 2,57 | 2,43 | 2,50 | 00:00:00 | 2018-09-25 | 2,61 | 1.526.300 | 2,67 | 2,46 | 2,47 | 00:00:00 | 2018-09-26 | 2,56 | 327.201 | 2,62 | 2,53 | 2,61 | 00:00:00 | 2018-09-27 | 2,68 | 1.226.700 | 2,69 | 2,51 | 2,55 | 00:00:00 | 2018-09-28 | 2,75 | 1.629.100 | 2,78 | 2,64 | 2,67 | 00:00:00 | 2018-10-01 | 3,00 | 3.158.700 | 3,03 | 2,84 | 2,84 | 00:00:00 | 2018-10-02 | 2,91 | 2.374.800 | 3,10 | 2,90 | 3,00 | 00:00:00 | 2018-10-03 | 3,02 | 1.733.500 | 3,09 | 2,88 | 2,95 | 00:00:00 | 2018-10-04 | 2,94 | 2.454.600 | 3,05 | 2,93 | 2,99 | 00:00:00 | 2018-10-05 | 2,94 | 669.300 | 2,97 | 2,89 | 2,96 | 00:00:00 | 2018-10-09 | 2,87 | 493.200 | 2,93 | 2,85 | 2,93 | 00:00:00 | 2018-10-10 | 2,59 | 2.204.300 | 2,87 | 2,56 | 2,84 | 00:00:00 | 2018-10-11 | 2,60 | 2.672.400 | 2,66 | 2,48 | 2,52 | 00:00:00 | 2018-10-12 | 2,75 | 1.727.500 | 2,77 | 2,61 | 2,64 | 00:00:00 | 2018-10-15 | 2,71 | 844.500 | 2,78 | 2,67 | 2,75 | 00:00:00 | 2018-10-16 | 2,80 | 1.038.400 | 2,84 | 2,71 | 2,74 | 00:00:00 | 2018-10-17 | 2,76 | 545.700 | 2,80 | 2,72 | 2,79 | 00:00:00 | 2018-10-18 | 2,65 | 483.800 | 2,77 | 2,64 | 2,75 | 00:00:00 | 2018-10-19 | 2,66 | 263.453 | 2,69 | 2,63 | 2,68 | 00:00:00 | 2018-10-22 | 2,66 | 578.400 | 2,68 | 2,60 | 2,67 | 00:00:00 | 2018-10-23 | 2,51 | 1.560.500 | 2,60 | 2,40 | 2,55 | 00:00:00 | 2018-10-24 | 2,41 | 815.500 | 2,62 | 2,40 | 2,50 | 00:00:00 | 2018-10-25 | 2,27 | 2.158.500 | 2,49 | 2,27 | 2,43 | 00:00:00 | 2018-10-26 | 2,35 | 1.152.100 | 2,39 | 2,22 | 2,28 | 00:00:00 | 2018-10-29 | 2,30 | 1.143.900 | 2,49 | 2,27 | 2,37 | 00:00:00 | 2018-10-30 | 2,30 | 835.000 | 2,34 | 2,24 | 2,30 | 00:00:00 | 2018-10-31 | 2,48 | 1.073.500 | 2,48 | 2,33 | 2,33 | 00:00:00 | 2018-11-01 | 2,67 | 862.500 | 2,70 | 2,48 | 2,48 | 00:00:00 | 2018-11-02 | 2,73 | 1.353.500 | 2,86 | 2,64 | 2,70 | 00:00:00 | 2018-11-05 | 2,69 | 557.500 | 2,76 | 2,67 | 2,71 | 00:00:00 | 2018-11-06 | 2,64 | 494.300 | 2,73 | 2,61 | 2,68 | 00:00:00 | 2018-11-07 | 2,67 | 472.700 | 2,71 | 2,65 | 2,66 | 00:00:00 | 2018-11-08 | 2,57 | 485.300 | 2,75 | 2,57 | 2,75 | 00:00:00 | 2018-11-09 | 2,54 | 678.000 | 2,55 | 2,44 | 2,52 | 00:00:00 | 2018-11-12 | 2,44 | 309.000 | 2,57 | 2,43 | 2,55 | 00:00:00 | 2018-11-13 | 2,48 | 462.700 | 2,57 | 2,44 | 2,46 | 00:00:00 | 2018-11-14 | 2,62 | 1.153.300 | 2,63 | 2,49 | 2,51 | 00:00:00 | 2018-11-15 | 2,56 | 1.026.100 | 2,73 | 2,55 | 2,64 | 00:00:00 | 2018-11-16 | 2,61 | 518.900 | 2,64 | 2,51 | 2,53 | 00:00:00 | 2018-11-19 | 2,61 | 673.100 | 2,67 | 2,57 | 2,63 | 00:00:00 | 2018-11-20 | 2,56 | 412.700 | 2,62 | 2,50 | 2,58 | 00:00:00 | 2018-11-21 | 2,61 | 628.600 | 2,66 | 2,56 | 2,58 | 00:00:00 | 2018-11-22 | 2,63 | 255.300 | 2,65 | 2,57 | 2,62 | 00:00:00 | 2018-11-23 | 2,54 | 386.600 | 2,64 | 2,53 | 2,62 | 00:00:00 | 2018-11-26 | 2,55 | 130.414 | 2,58 | 2,50 | 2,51 | 00:00:00 | 2018-11-27 | 2,47 | 544.800 | 2,53 | 2,46 | 2,49 | 00:00:00 | 2018-11-28 | 2,60 | 892.100 | 2,60 | 2,44 | 2,46 | 00:00:00 | 2018-11-29 | 2,51 | 711.400 | 2,59 | 2,48 | 2,54 | 00:00:00 | 2018-11-30 | 2,65 | 738.500 | 2,65 | 2,49 | 2,51 | 00:00:00 | 2018-12-03 | 2,86 | 1.298.500 | 2,86 | 2,66 | 2,67 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|