U.S. markets close in 5 hours 26 minutes

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
17.75+0.15 (+0.85%)
A partir del 10:34AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202417.5817.9717.5817.7517.75278,008
25 jun 202418.0918.0917.5017.6017.601,667,800
24 jun 202417.2518.1417.1318.0418.041,771,900
21 jun 202417.6917.8417.0717.2417.246,354,100
20 jun 202417.8118.0417.6417.9817.982,059,600
19 jun 202417.5817.7917.4817.5417.54347,700
18 jun 202417.3517.6917.3417.5717.571,856,800
17 jun 202417.4017.6317.2417.4317.431,651,700
14 jun 202417.3017.7717.2417.4817.482,061,900
13 jun 202417.4617.4617.2417.3117.311,771,500
12 jun 202418.1818.4217.4217.5517.551,845,300
11 jun 202418.2118.2517.8217.9917.991,542,600
10 jun 202418.1018.5117.8418.3418.341,258,400
07 jun 202418.1518.4017.7518.0118.012,245,500
06 jun 202418.5518.7018.5418.5918.592,707,000
05 jun 202418.0918.8017.9818.5418.542,683,700
04 jun 202418.7218.7517.5717.8917.894,272,900
03 jun 202419.7019.9219.0619.1419.143,468,000
31 may 202419.9519.9519.1619.6819.684,350,700
30 may 202419.7219.9319.5019.7719.771,067,800
29 may 202420.2620.4119.7720.0420.041,857,500
28 may 202420.0720.6219.9820.5920.592,042,500
27 may 202419.4719.8119.4419.7119.71273,000
24 may 202419.0119.4519.0019.3919.39899,300
23 may 202419.5119.6218.7218.9118.913,466,200
22 may 202420.8620.8919.2019.3919.395,282,300
21 may 202421.0821.3220.7821.2821.282,559,900
17 may 202420.3521.1320.2321.0821.082,694,200
16 may 202419.7420.0419.6419.8519.851,346,400
15 may 202420.2220.5219.6619.9319.932,582,700
14 may 202419.9820.5719.7920.0320.033,308,500
13 may 202420.0020.0019.3119.7219.721,601,400
10 may 202419.9320.2619.6519.6619.662,117,600
09 may 202419.8320.2519.8219.8719.871,706,500
08 may 202419.5119.8919.2419.8819.881,951,200
07 may 202419.6120.0619.4519.8919.891,510,600
06 may 202419.3619.5819.2319.5819.581,830,300
03 may 202419.2419.3018.9019.0619.062,298,200
02 may 202418.5918.9918.4918.7118.711,676,800
01 may 202418.7119.0518.3118.6018.603,310,600
30 abr 202419.2519.5518.3318.6618.6612,336,300
29 abr 202420.5020.6620.2120.6220.624,992,200
26 abr 202419.6220.4519.4820.3620.367,278,100
25 abr 202418.3519.2718.3219.2219.222,616,800
24 abr 202418.2618.6018.2418.3318.331,898,100
23 abr 202418.6318.7118.0918.1418.146,649,900
22 abr 202418.6719.1318.2019.0319.035,778,700
19 abr 202419.4319.9918.8919.2119.217,750,100
18 abr 202419.5519.7319.2119.3619.364,684,800
17 abr 202419.0019.6318.9419.3319.333,853,100
16 abr 202418.6219.0018.2818.9218.923,404,200
15 abr 202418.6118.9818.4918.9518.952,893,200
12 abr 202418.4919.0118.1818.3618.363,169,700
11 abr 202418.1218.3217.7318.2418.241,829,400
10 abr 202417.6918.3317.5918.2018.202,831,700
09 abr 202417.4818.0417.4417.8217.823,427,400
08 abr 202417.0017.3016.8717.2617.262,510,600
05 abr 202416.8816.8816.4916.8616.863,565,500
04 abr 202416.4916.8716.4216.7816.782,635,800
03 abr 202416.3116.7216.2116.2616.265,261,300
02 abr 202416.5716.5716.1416.2516.252,108,100
01 abr 202416.1716.5616.1516.4916.493,289,600
28 mar 202415.8716.3815.7816.1616.162,250,400
27 mar 202415.6115.7615.2715.7615.761,213,300
26 mar 202415.8015.9115.5415.6015.601,375,400
25 mar 202416.1416.1715.7615.8015.801,173,700
22 mar 202415.9216.1215.8116.0716.071,547,000
21 mar 202416.0316.1315.7815.9615.961,106,400
20 mar 202415.6815.9515.6815.9215.921,028,800
19 mar 202415.8415.8515.5315.7615.761,298,300
18 mar 202416.2816.4915.9515.9815.983,111,700
15 mar 202415.8816.2515.7916.2416.245,826,100
14 mar 202415.5815.8415.3815.8015.801,913,500
13 mar 202414.8215.6814.7515.5815.583,345,500
12 mar 202414.7014.8814.3614.6014.601,110,700
11 mar 202414.6514.8414.5514.6914.69754,700
08 mar 202414.5814.8514.5514.7014.70890,400
07 mar 202414.5914.8914.4814.6014.602,000,900
06 mar 202414.3014.5514.2814.4914.491,473,200
05 mar 202414.2614.4013.8814.1414.141,606,900
04 mar 202414.3014.5814.2314.4614.46762,800
01 mar 202414.4314.5414.2314.3414.34841,500
29 feb 202414.5514.6114.1014.4314.434,666,400
28 feb 202414.2814.4814.1514.3514.351,212,000
27 feb 202414.1414.3814.1414.3614.36835,300
26 feb 202414.2014.4513.8414.0614.062,186,100
23 feb 202414.2714.6914.2614.6514.651,006,800
22 feb 202414.3914.4914.1214.2214.22891,500
21 feb 202414.4314.5714.1614.3514.351,566,200
20 feb 202414.6014.8314.4414.4814.481,781,100
16 feb 202414.2214.5714.1914.4714.471,039,600
15 feb 202414.2614.3114.0814.2214.22889,100
14 feb 202414.3014.3414.0714.1814.18803,300
13 feb 202414.1814.2914.0014.1814.181,400,700
12 feb 202414.1814.6114.1814.3814.381,277,200
09 feb 202414.1214.2914.0314.1814.181,626,700
08 feb 202414.1214.2813.9614.1214.124,701,400
07 feb 202414.1814.2713.9514.1614.161,554,300
06 feb 202414.0514.1714.0114.0814.081,475,700
05 feb 202413.9714.0713.7914.0314.032,140,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...