|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 2,13 | 122.900 | 2,15 | 2,08 | 2,08 | 00:00:00 | | 2001-12-04 | 2,12 | 19.300 | 2,13 | 2,08 | 2,13 | 00:00:00 | | 2001-12-05 | 2,10 | 62.500 | 2,14 | 2,06 | 2,14 | 00:00:00 | | 2001-12-06 | 2,05 | 162.300 | 2,10 | 2,00 | 2,08 | 00:00:00 | | 2001-12-07 | 2,07 | 295.400 | 2,10 | 2,02 | 2,05 | 00:00:00 | | 2001-12-10 | 2,04 | 210.900 | 2,29 | 2,00 | 2,06 | 00:00:00 | | 2001-12-11 | 1,83 | 417.900 | 2,05 | 1,80 | 2,05 | 00:00:00 | | 2001-12-12 | 1,92 | 125.900 | 1,92 | 1,78 | 1,85 | 00:00:00 | | 2001-12-13 | 1,87 | 40.800 | 1,94 | 1,87 | 1,90 | 00:00:00 | | 2001-12-14 | 1,95 | 131.300 | 1,95 | 1,80 | 1,87 | 00:00:00 | | 2001-12-17 | 1,88 | 87.800 | 1,93 | 1,84 | 1,93 | 00:00:00 | | 2001-12-18 | 1,81 | 120.500 | 1,90 | 1,78 | 1,90 | 00:00:00 | | 2001-12-19 | 1,85 | 199.100 | 1,90 | 1,77 | 1,80 | 00:00:00 | | 2001-12-20 | 1,90 | 138.700 | 1,90 | 1,85 | 1,86 | 00:00:00 | | 2001-12-21 | 2,00 | 136.700 | 2,00 | 1,91 | 1,94 | 00:00:00 | | 2001-12-24 | 2,00 | 87.800 | 2,05 | 1,91 | 1,99 | 00:00:00 | | 2001-12-27 | 2,04 | 42.300 | 2,08 | 1,97 | 2,08 | 00:00:00 | | 2001-12-28 | 2,05 | 34.500 | 2,07 | 2,02 | 2,06 | 00:00:00 | | 2001-12-31 | 2,09 | 45.200 | 2,10 | 2,00 | 2,07 | 00:00:00 | | 2002-01-02 | 2,06 | 49.500 | 2,10 | 2,00 | 2,07 | 00:00:00 | | 2002-01-03 | 2,10 | 40.300 | 2,13 | 2,09 | 2,09 | 00:00:00 | | 2002-01-04 | 2,08 | 137.900 | 2,13 | 2,05 | 2,05 | 00:00:00 | | 2002-01-07 | 2,03 | 103.100 | 2,10 | 2,03 | 2,06 | 00:00:00 | | 2002-01-08 | 2,09 | 149.000 | 2,12 | 2,06 | 2,07 | 00:00:00 | | 2002-01-09 | 2,26 | 705.400 | 2,32 | 2,10 | 2,10 | 00:00:00 | | 2002-01-10 | 2,30 | 79.100 | 2,38 | 2,30 | 2,30 | 00:00:00 | | 2002-01-11 | 2,24 | 110.500 | 2,33 | 2,20 | 2,33 | 00:00:00 | | 2002-01-14 | 2,25 | 140.100 | 2,25 | 2,20 | 2,20 | 00:00:00 | | 2002-01-15 | 2,35 | 171.800 | 2,35 | 2,25 | 2,30 | 00:00:00 | | 2002-01-16 | 2,48 | 360.600 | 2,48 | 2,30 | 2,35 | 00:00:00 | | 2002-01-17 | 2,50 | 536.900 | 2,50 | 2,42 | 2,50 | 00:00:00 | | 2002-01-18 | 2,56 | 1.029.500 | 2,68 | 2,50 | 2,50 | 00:00:00 | | 2002-01-21 | 2,85 | 1.631.600 | 2,98 | 2,65 | 2,65 | 00:00:00 | | 2002-01-22 | 2,73 | 918.400 | 2,84 | 2,65 | 2,80 | 00:00:00 | | 2002-01-23 | 2,75 | 622.000 | 2,76 | 2,55 | 2,69 | 00:00:00 | | 2002-01-24 | 2,79 | 364.900 | 2,80 | 2,70 | 2,75 | 00:00:00 | | 2002-01-25 | 2,75 | 203.100 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2002-01-28 | 2,80 | 223.300 | 2,81 | 2,70 | 2,75 | 00:00:00 | | 2002-01-29 | 2,85 | 754.700 | 3,05 | 2,83 | 2,84 | 00:00:00 | | 2002-01-30 | 2,73 | 379.600 | 2,89 | 2,65 | 2,85 | 00:00:00 | | 2002-01-31 | 2,90 | 529.600 | 3,00 | 2,77 | 2,77 | 00:00:00 | | 2002-02-01 | 3,03 | 14.777 | 3,17 | 2,87 | 2,92 | 00:00:00 | | 2002-02-04 | 2,95 | 134.700 | 3,09 | 2,95 | 3,09 | 00:00:00 | | 2002-02-05 | 3,05 | 3.407.000 | 3,12 | 2,97 | 3,00 | 00:00:00 | | 2002-02-06 | 2,93 | 1.237.900 | 3,08 | 2,93 | 3,08 | 00:00:00 | | 2002-02-07 | 2,98 | 169.200 | 3,00 | 2,95 | 2,97 | 00:00:00 | | 2002-02-08 | 3,10 | 206.800 | 3,10 | 2,98 | 3,05 | 00:00:00 | | 2002-02-11 | 3,00 | 450.100 | 3,06 | 2,99 | 3,00 | 00:00:00 | | 2002-02-12 | 3,03 | 176.500 | 3,08 | 3,00 | 3,01 | 00:00:00 | | 2002-02-13 | 3,10 | 505.700 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2002-02-14 | 3,10 | 829.000 | 3,11 | 3,05 | 3,08 | 00:00:00 | | 2002-02-15 | 3,05 | 305.800 | 3,10 | 3,05 | 3,07 | 00:00:00 | | 2002-02-18 | 3,05 | 120.800 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2002-02-19 | 2,96 | 247.000 | 3,10 | 2,95 | 3,05 | 00:00:00 | | 2002-02-20 | 2,92 | 86.300 | 2,98 | 2,90 | 2,98 | 00:00:00 | | 2002-02-21 | 2,82 | 320.000 | 2,95 | 2,80 | 2,95 | 00:00:00 | | 2002-02-22 | 2,80 | 265.700 | 2,90 | 2,75 | 2,90 | 00:00:00 | | 2002-02-25 | 2,75 | 47.500 | 2,76 | 2,70 | 2,76 | 00:00:00 | | 2002-02-26 | 2,95 | 163.000 | 3,00 | 2,70 | 2,70 | 00:00:00 | | 2002-02-27 | 3,15 | 468.500 | 3,24 | 2,95 | 2,95 | 00:00:00 | | 2002-02-28 | 3,06 | 32.400 | 3,20 | 3,06 | 3,20 | 00:00:00 | | 2002-03-01 | 3,30 | 133.700 | 3,34 | 3,10 | 3,12 | 00:00:00 | | 2002-03-04 | 3,15 | 126.300 | 3,40 | 3,15 | 3,30 | 00:00:00 | | 2002-03-05 | 3,36 | 864.700 | 3,54 | 3,16 | 3,16 | 00:00:00 | | 2002-03-06 | 3,55 | 637.900 | 3,58 | 3,30 | 3,40 | 00:00:00 | | 2002-03-07 | 3,47 | 648.900 | 3,56 | 3,42 | 3,52 | 00:00:00 | | 2002-03-08 | 3,55 | 153.900 | 3,55 | 3,40 | 3,48 | 00:00:00 | | 2002-03-11 | 3,60 | 196.300 | 3,60 | 3,50 | 3,53 | 00:00:00 | | 2002-03-12 | 3,45 | 671.200 | 3,65 | 3,45 | 3,60 | 00:00:00 | | 2002-03-13 | 3,35 | 545.100 | 3,55 | 3,35 | 3,54 | 00:00:00 | | 2002-03-14 | 3,23 | 408.200 | 3,35 | 3,22 | 3,35 | 00:00:00 | | 2002-03-15 | 3,28 | 180.800 | 3,39 | 3,20 | 3,20 | 00:00:00 | | 2002-03-18 | 3,35 | 158.500 | 3,36 | 3,28 | 3,28 | 00:00:00 | | 2002-03-19 | 3,25 | 217.600 | 3,35 | 3,25 | 3,35 | 00:00:00 | | 2002-03-20 | 3,19 | 92.800 | 3,25 | 3,19 | 3,25 | 00:00:00 | | 2002-03-21 | 3,18 | 184.000 | 3,25 | 3,18 | 3,20 | 00:00:00 | | 2002-03-22 | 3,21 | 256.900 | 3,24 | 3,15 | 3,23 | 00:00:00 | | 2002-03-25 | 3,20 | 166.100 | 3,28 | 3,18 | 3,25 | 00:00:00 | | 2002-03-26 | 3,20 | 138.700 | 3,24 | 3,15 | 3,20 | 00:00:00 | | 2002-03-27 | 3,18 | 287.100 | 3,30 | 3,15 | 3,15 | 00:00:00 | | 2002-03-28 | 3,23 | 73.100 | 3,24 | 3,21 | 3,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
