U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,246.00 +177.00 (+0.46%) F Nasdaq
17,547.75 +109.50 (+0.63%) E-mini Russell 2000 Index Futur
2,008.00 +18.30 (+0.92%) Petróleo
79.32 +0.32 (+0.41%) Oro
2,334.70 +23.70 (+1.03%)
Ivanhoe Mines Ltd. (IVPAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 13.41 | 13.85 | 13.35 | 13.51 | 13.51 | 396,300 |
| 30 abr 2024 | 14.63 | 14.63 | 13.43 | 13.52 | 13.52 | 617,700 |
| 29 abr 2024 | 14.45 | 15.10 | 14.45 | 15.09 | 15.09 | 459,800 |
| 26 abr 2024 | 14.09 | 14.95 | 14.09 | 14.92 | 14.92 | 1,569,500 |
| 25 abr 2024 | 13.01 | 14.11 | 13.01 | 14.07 | 14.07 | 170,500 |
| 24 abr 2024 | 13.32 | 13.53 | 13.25 | 13.39 | 13.39 | 75,500 |
| 23 abr 2024 | 13.89 | 13.89 | 13.25 | 13.26 | 13.26 | 529,400 |
| 22 abr 2024 | 14.47 | 14.47 | 13.33 | 13.92 | 13.92 | 1,092,300 |
| 19 abr 2024 | 14.32 | 14.52 | 13.75 | 13.97 | 13.97 | 541,300 |
| 18 abr 2024 | 14.23 | 14.33 | 13.95 | 14.07 | 14.07 | 876,600 |
| 17 abr 2024 | 13.71 | 14.22 | 13.71 | 14.01 | 14.01 | 730,900 |
| 16 abr 2024 | 13.48 | 13.76 | 13.22 | 13.71 | 13.71 | 764,700 |
| 15 abr 2024 | 13.30 | 13.77 | 13.30 | 13.77 | 13.77 | 377,800 |
| 12 abr 2024 | 13.50 | 13.80 | 13.25 | 13.32 | 13.32 | 83,100 |
| 11 abr 2024 | 13.19 | 13.39 | 12.93 | 13.36 | 13.36 | 64,000 |
| 10 abr 2024 | 12.75 | 13.41 | 12.75 | 13.31 | 13.31 | 335,100 |
| 09 abr 2024 | 12.98 | 13.30 | 12.90 | 13.12 | 13.12 | 458,500 |
| 08 abr 2024 | 12.43 | 12.72 | 12.34 | 12.70 | 12.70 | 426,100 |
| 05 abr 2024 | 12.55 | 12.55 | 12.13 | 12.39 | 12.39 | 87,900 |
| 04 abr 2024 | 12.20 | 12.48 | 12.19 | 12.39 | 12.39 | 267,500 |
| 03 abr 2024 | 12.25 | 12.35 | 11.98 | 12.00 | 12.00 | 2,747,800 |
| 02 abr 2024 | 12.14 | 12.20 | 11.89 | 11.99 | 11.99 | 402,500 |
| 01 abr 2024 | 12.10 | 12.18 | 11.93 | 12.15 | 12.15 | 147,800 |
| 28 mar 2024 | 11.67 | 12.10 | 11.67 | 11.94 | 11.94 | 284,400 |
| 27 mar 2024 | 11.55 | 11.61 | 11.41 | 11.61 | 11.61 | 23,700 |
| 26 mar 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 174,100 |
| 25 mar 2024 | 11.65 | 11.85 | 11.60 | 11.64 | 11.64 | 106,200 |
| 22 mar 2024 | 11.71 | 11.84 | 11.70 | 11.84 | 11.84 | 93,700 |
| 21 mar 2024 | 12.08 | 12.08 | 11.68 | 11.81 | 11.81 | 78,700 |
| 20 mar 2024 | 11.56 | 11.82 | 11.56 | 11.79 | 11.79 | 121,300 |
| 19 mar 2024 | 11.48 | 11.65 | 11.44 | 11.61 | 11.61 | 55,800 |
| 18 mar 2024 | 11.98 | 12.16 | 11.78 | 11.79 | 11.79 | 77,800 |
| 15 mar 2024 | 11.71 | 11.99 | 11.71 | 11.98 | 11.98 | 623,700 |
| 14 mar 2024 | 11.56 | 11.71 | 11.41 | 11.68 | 11.68 | 994,800 |
| 13 mar 2024 | 10.87 | 11.64 | 10.85 | 11.55 | 11.55 | 267,000 |
| 12 mar 2024 | 10.80 | 10.85 | 10.64 | 10.80 | 10.80 | 280,300 |
| 11 mar 2024 | 10.53 | 10.98 | 10.53 | 10.90 | 10.90 | 114,100 |
| 08 mar 2024 | 10.90 | 11.02 | 10.81 | 10.89 | 10.89 | 28,800 |
| 07 mar 2024 | 10.81 | 11.05 | 10.77 | 10.85 | 10.85 | 320,500 |
| 06 mar 2024 | 10.64 | 10.74 | 10.56 | 10.70 | 10.70 | 123,700 |
| 05 mar 2024 | 10.77 | 10.77 | 10.24 | 10.40 | 10.40 | 111,400 |
| 04 mar 2024 | 10.15 | 10.72 | 10.15 | 10.64 | 10.64 | 153,800 |
| 01 mar 2024 | 10.19 | 10.72 | 10.19 | 10.58 | 10.58 | 100,800 |
| 29 feb 2024 | 10.58 | 10.78 | 10.37 | 10.63 | 10.63 | 319,300 |
| 28 feb 2024 | 10.53 | 10.65 | 10.52 | 10.58 | 10.58 | 98,600 |
| 27 feb 2024 | 10.40 | 10.63 | 10.40 | 10.61 | 10.61 | 59,200 |
| 26 feb 2024 | 10.91 | 10.93 | 10.26 | 10.40 | 10.40 | 310,700 |
| 23 feb 2024 | 10.67 | 10.87 | 10.67 | 10.85 | 10.85 | 134,500 |
| 22 feb 2024 | 10.65 | 10.66 | 10.56 | 10.58 | 10.58 | 230,700 |
| 21 feb 2024 | 10.67 | 10.67 | 10.49 | 10.62 | 10.62 | 139,700 |
| 20 feb 2024 | 10.79 | 10.97 | 10.68 | 10.69 | 10.69 | 99,100 |
| 16 feb 2024 | 10.44 | 10.80 | 10.44 | 10.72 | 10.72 | 202,700 |
| 15 feb 2024 | 10.42 | 10.55 | 10.42 | 10.53 | 10.53 | 121,700 |
| 14 feb 2024 | 10.47 | 10.49 | 10.40 | 10.45 | 10.45 | 186,200 |
| 13 feb 2024 | 10.71 | 10.71 | 10.32 | 10.47 | 10.47 | 109,600 |
| 12 feb 2024 | 10.10 | 10.86 | 10.10 | 10.71 | 10.71 | 109,000 |
| 09 feb 2024 | 10.60 | 10.60 | 10.50 | 10.54 | 10.54 | 247,900 |
| 08 feb 2024 | 10.48 | 10.60 | 10.38 | 10.49 | 10.49 | 260,700 |
| 07 feb 2024 | 10.49 | 10.58 | 10.42 | 10.54 | 10.54 | 325,800 |
| 06 feb 2024 | 10.30 | 10.47 | 10.30 | 10.44 | 10.44 | 249,300 |
| 05 feb 2024 | 10.49 | 10.49 | 10.19 | 10.37 | 10.37 | 69,800 |
| 02 feb 2024 | 10.51 | 10.51 | 10.41 | 10.47 | 10.47 | 209,800 |
| 01 feb 2024 | 10.98 | 10.98 | 10.49 | 10.67 | 10.67 | 208,200 |
| 31 ene 2024 | 10.98 | 10.98 | 10.51 | 10.51 | 10.51 | 65,800 |
| 30 ene 2024 | 10.66 | 10.77 | 10.66 | 10.75 | 10.75 | 85,400 |
| 29 ene 2024 | 10.70 | 10.75 | 10.48 | 10.75 | 10.75 | 130,200 |
| 26 ene 2024 | 11.07 | 11.07 | 10.61 | 10.70 | 10.70 | 224,200 |
| 25 ene 2024 | 10.62 | 11.07 | 10.55 | 11.04 | 11.04 | 602,600 |
| 24 ene 2024 | 9.80 | 10.60 | 9.80 | 10.58 | 10.58 | 339,600 |
| 23 ene 2024 | 9.98 | 10.17 | 9.98 | 10.12 | 10.12 | 401,100 |
| 22 ene 2024 | 9.15 | 9.89 | 9.15 | 9.82 | 9.82 | 104,400 |
| 19 ene 2024 | 9.75 | 9.90 | 9.65 | 9.90 | 9.90 | 223,700 |
| 18 ene 2024 | 10.18 | 10.18 | 9.64 | 9.75 | 9.75 | 110,300 |
| 17 ene 2024 | 9.79 | 9.80 | 9.57 | 9.70 | 9.70 | 180,000 |
| 16 ene 2024 | 10.18 | 10.18 | 9.91 | 10.03 | 10.03 | 292,100 |
| 12 ene 2024 | 10.04 | 10.12 | 10.01 | 10.06 | 10.06 | 238,800 |
| 11 ene 2024 | 10.00 | 10.05 | 9.91 | 9.95 | 9.95 | 261,100 |
| 10 ene 2024 | 9.69 | 10.04 | 9.69 | 9.99 | 9.99 | 337,600 |
| 09 ene 2024 | 9.99 | 10.03 | 9.78 | 9.96 | 9.96 | 367,600 |
| 08 ene 2024 | 10.00 | 10.07 | 9.87 | 10.04 | 10.04 | 256,700 |
| 05 ene 2024 | 9.88 | 10.03 | 9.88 | 10.02 | 10.02 | 253,200 |
| 04 ene 2024 | 9.75 | 10.05 | 9.69 | 9.85 | 9.85 | 331,300 |
| 03 ene 2024 | 9.50 | 9.80 | 9.40 | 9.78 | 9.78 | 262,900 |
| 02 ene 2024 | 9.51 | 9.75 | 9.51 | 9.63 | 9.63 | 69,700 |
| 29 dic 2023 | 9.76 | 9.76 | 9.52 | 9.68 | 9.68 | 162,800 |
| 28 dic 2023 | 9.90 | 9.97 | 9.76 | 9.79 | 9.79 | 88,400 |
| 27 dic 2023 | 9.83 | 9.91 | 9.78 | 9.84 | 9.84 | 132,000 |
| 26 dic 2023 | 9.50 | 9.78 | 9.50 | 9.78 | 9.78 | 19,100 |
| 22 dic 2023 | 10.00 | 10.00 | 9.46 | 9.78 | 9.78 | 145,600 |
| 21 dic 2023 | 9.54 | 9.82 | 9.54 | 9.78 | 9.78 | 696,600 |
| 20 dic 2023 | 9.80 | 9.83 | 9.55 | 9.57 | 9.57 | 749,300 |
| 19 dic 2023 | 9.72 | 9.90 | 9.58 | 9.86 | 9.86 | 147,500 |
| 18 dic 2023 | 9.64 | 9.68 | 9.50 | 9.64 | 9.64 | 139,600 |
| 15 dic 2023 | 9.69 | 9.70 | 9.55 | 9.61 | 9.61 | 419,100 |
| 14 dic 2023 | 9.40 | 9.69 | 9.40 | 9.64 | 9.64 | 190,500 |
| 13 dic 2023 | 8.99 | 9.34 | 8.93 | 9.33 | 9.33 | 265,600 |
| 12 dic 2023 | 8.96 | 9.04 | 8.85 | 9.01 | 9.01 | 114,900 |
| 11 dic 2023 | 9.31 | 9.32 | 8.88 | 8.96 | 8.96 | 145,000 |
| 08 dic 2023 | 9.05 | 9.36 | 9.05 | 9.30 | 9.30 | 107,100 |
| 07 dic 2023 | 8.58 | 9.08 | 8.58 | 9.07 | 9.07 | 269,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.