|
 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 | | 2002-03-28 | 3,23 | 73.100 | 3,24 | 3,21 | 3,23 | 00:00:00 | | 2002-04-01 | 3,26 | 105.600 | 3,26 | 3,18 | 3,23 | 00:00:00 | | 2002-04-02 | 3,24 | 107.200 | 3,25 | 3,15 | 3,25 | 00:00:00 | | 2002-04-03 | 3,00 | 369.200 | 3,20 | 2,99 | 3,20 | 00:00:00 | | 2002-04-04 | 2,96 | 383.800 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2002-04-05 | 2,98 | 93.600 | 3,00 | 2,88 | 2,88 | 00:00:00 | | 2002-04-08 | 3,09 | 96.100 | 3,09 | 3,00 | 3,00 | 00:00:00 | | 2002-04-09 | 3,00 | 68.400 | 3,09 | 3,00 | 3,08 | 00:00:00 | | 2002-04-10 | 3,10 | 156.400 | 3,10 | 2,96 | 3,00 | 00:00:00 | | 2002-04-11 | 3,00 | 140.500 | 3,10 | 2,99 | 3,00 | 00:00:00 | | 2002-04-12 | 3,00 | 217.100 | 3,08 | 3,00 | 3,05 | 00:00:00 | | 2002-04-15 | 3,10 | 382.000 | 3,12 | 2,98 | 2,98 | 00:00:00 | | 2002-04-16 | 3,10 | 230.300 | 3,13 | 3,03 | 3,10 | 00:00:00 | | 2002-04-17 | 3,23 | 400.700 | 3,25 | 3,10 | 3,15 | 00:00:00 | | 2002-04-18 | 3,15 | 870.200 | 3,28 | 3,15 | 3,20 | 00:00:00 | | 2002-04-19 | 3,10 | 467.600 | 3,25 | 3,07 | 3,20 | 00:00:00 | | 2002-04-22 | 3,10 | 285.700 | 3,15 | 3,03 | 3,10 | 00:00:00 | | 2002-04-23 | 2,96 | 329.700 | 3,08 | 2,96 | 3,08 | 00:00:00 | | 2002-04-24 | 3,30 | 1.685.800 | 3,37 | 2,95 | 2,95 | 00:00:00 | | 2002-04-25 | 3,35 | 1.535.900 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2002-04-26 | 3,40 | 974.600 | 3,49 | 3,30 | 3,35 | 00:00:00 | | 2002-04-29 | 3,43 | 290.600 | 3,50 | 3,33 | 3,33 | 00:00:00 | | 2002-04-30 | 3,44 | 204.000 | 3,50 | 3,38 | 3,45 | 00:00:00 | | 2002-05-01 | 3,47 | 114.000 | 3,51 | 3,41 | 3,41 | 00:00:00 | | 2002-05-02 | 3,51 | 536.700 | 3,60 | 3,42 | 3,51 | 00:00:00 | | 2002-05-03 | 3,58 | 666.700 | 3,62 | 3,55 | 3,59 | 00:00:00 | | 2002-05-06 | 3,60 | 244.700 | 3,60 | 3,53 | 3,60 | 00:00:00 | | 2002-05-07 | 3,58 | 196.000 | 3,59 | 3,48 | 3,59 | 00:00:00 | | 2002-05-08 | 3,50 | 682.400 | 3,52 | 3,46 | 3,50 | 00:00:00 | | 2002-05-09 | 3,46 | 23.200 | 3,54 | 3,45 | 3,53 | 00:00:00 | | 2002-05-10 | 3,45 | 188.800 | 3,50 | 3,35 | 3,42 | 00:00:00 | | 2002-05-13 | 3,45 | 62.800 | 3,55 | 3,42 | 3,42 | 00:00:00 | | 2002-05-14 | 3,45 | 165.700 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2002-05-15 | 3,40 | 92.300 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2002-05-16 | 3,41 | 46.700 | 3,42 | 3,36 | 3,40 | 00:00:00 | | 2002-05-17 | 3,54 | 216.900 | 3,54 | 3,44 | 3,46 | 00:00:00 | | 2002-05-21 | 3,58 | 446.300 | 3,70 | 3,44 | 3,60 | 00:00:00 | | 2002-05-22 | 3,55 | 323.700 | 3,62 | 3,50 | 3,60 | 00:00:00 | | 2002-05-23 | 3,50 | 165.700 | 3,60 | 3,47 | 3,55 | 00:00:00 | | 2002-05-24 | 3,50 | 312.900 | 3,55 | 3,46 | 3,50 | 00:00:00 | | 2002-05-27 | 3,48 | 88.700 | 3,50 | 3,41 | 3,48 | 00:00:00 | | 2002-05-28 | 3,67 | 388.900 | 3,67 | 3,41 | 3,45 | 00:00:00 | | 2002-05-29 | 3,68 | 1.164.400 | 3,78 | 3,65 | 3,70 | 00:00:00 | | 2002-05-30 | 3,59 | 89.300 | 3,70 | 3,55 | 3,70 | 00:00:00 | | 2002-05-31 | 3,55 | 298.700 | 3,65 | 3,50 | 3,65 | 00:00:00 | | 2002-06-03 | 3,56 | 294.500 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2002-06-04 | 3,52 | 359.600 | 3,60 | 3,52 | 3,55 | 00:00:00 | | 2002-06-05 | 3,43 | 313.900 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2002-06-06 | 3,39 | 198.200 | 3,44 | 3,20 | 3,40 | 00:00:00 | | 2002-06-07 | 3,30 | 171.900 | 3,45 | 3,29 | 3,45 | 00:00:00 | | 2002-06-10 | 3,10 | 248.900 | 3,35 | 3,10 | 3,35 | 00:00:00 | | 2002-06-11 | 3,35 | 652.500 | 3,35 | 3,00 | 3,00 | 00:00:00 | | 2002-06-12 | 3,21 | 421.400 | 3,30 | 3,15 | 3,20 | 00:00:00 | | 2002-06-13 | 3,10 | 33.700 | 3,25 | 3,05 | 3,20 | 00:00:00 | | 2002-06-14 | 3,11 | 432.600 | 3,29 | 3,11 | 3,25 | 00:00:00 | | 2002-06-17 | 3,15 | 232.700 | 3,18 | 3,11 | 3,18 | 00:00:00 | | 2002-06-18 | 3,20 | 524.700 | 3,24 | 3,14 | 3,15 | 00:00:00 | | 2002-06-19 | 3,24 | 233.600 | 3,24 | 3,18 | 3,22 | 00:00:00 | | 2002-06-20 | 3,24 | 274.600 | 3,26 | 3,24 | 3,24 | 00:00:00 | | 2002-06-21 | 3,20 | 1.807.700 | 3,39 | 2,95 | 3,28 | 00:00:00 | | 2002-06-24 | 3,20 | 301.100 | 3,20 | 3,16 | 3,19 | 00:00:00 | | 2002-06-25 | 3,09 | 397.500 | 3,25 | 3,05 | 3,24 | 00:00:00 | | 2002-06-26 | 3,10 | 321.800 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2002-06-27 | 3,05 | 74.100 | 3,20 | 3,05 | 3,20 | 00:00:00 | | 2002-06-28 | 3,05 | 405.800 | 3,18 | 2,90 | 3,18 | 00:00:00 | | 2002-07-02 | 2,99 | 230.600 | 3,07 | 2,90 | 3,07 | 00:00:00 | | 2002-07-03 | 2,95 | 81.300 | 3,00 | 2,94 | 3,00 | 00:00:00 | | 2002-07-04 | 2,98 | 33.700 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2002-07-05 | 3,05 | 235.800 | 3,10 | 2,99 | 3,07 | 00:00:00 | | 2002-07-08 | 3,10 | 418.400 | 3,30 | 3,08 | 3,10 | 00:00:00 | | 2002-07-09 | 3,22 | 1.978.800 | 3,26 | 3,05 | 3,05 | 00:00:00 | | 2002-07-10 | 3,21 | 250.700 | 3,23 | 3,15 | 3,15 | 00:00:00 | | 2002-07-11 | 3,17 | 1.633.200 | 3,25 | 3,15 | 3,25 | 00:00:00 | | 2002-07-12 | 3,20 | 33.800 | 3,20 | 3,11 | 3,15 | 00:00:00 | | 2002-07-15 | 3,19 | 103.500 | 3,23 | 3,10 | 3,16 | 00:00:00 | | 2002-07-16 | 3,10 | 28.100 | 3,18 | 3,10 | 3,18 | 00:00:00 | | 2002-07-17 | 3,07 | 94.800 | 3,10 | 3,00 | 3,05 | 00:00:00 | | 2002-07-18 | 3,11 | 139.300 | 3,14 | 3,00 | 3,08 | 00:00:00 | | 2002-07-19 | 3,09 | 214.100 | 3,15 | 3,06 | 3,15 | 00:00:00 | | 2002-07-22 | 3,05 | 124.100 | 3,15 | 2,96 | 3,15 | 00:00:00 | | 2002-07-23 | 2,75 | 276.500 | 3,05 | 2,70 | 3,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
