|
 IAMGOLD CORP - [Ticker: IMG.TO] |     | | Última Transacción | 4,220 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,190 (+1,050%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4,270 | Mínimo | 4,070 | | Volumen | 1.173.100 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 7,150 x 0 - 7,160 x 0 | Yield | | | Cierre Anterior | 4,030 | PER | 0,00% | | Apertura | 4,240 | 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 IMG.TO desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-26 | 5,60 | 661.500 | 5,60 | 5,43 | 5,43 | 00:00:00 | | 2003-03-27 | 5,78 | 583.100 | 5,93 | 5,65 | 5,65 | 00:00:00 | | 2003-03-28 | 6,39 | 353.800 | 6,40 | 5,78 | 5,78 | 00:00:00 | | 2003-03-31 | 6,40 | 58.800 | 6,95 | 6,35 | 6,95 | 00:00:00 | | 2003-04-01 | 6,24 | 373.200 | 6,44 | 6,13 | 6,44 | 00:00:00 | | 2003-04-02 | 6,16 | 482.300 | 6,20 | 5,70 | 5,75 | 00:00:00 | | 2003-04-03 | 6,18 | 1.038.800 | 6,29 | 5,97 | 5,97 | 00:00:00 | | 2003-04-04 | 6,30 | 353.300 | 6,35 | 6,06 | 6,06 | 00:00:00 | | 2003-04-07 | 6,22 | 1.072.800 | 6,22 | 6,03 | 6,19 | 00:00:00 | | 2003-04-08 | 6,37 | 712.300 | 6,37 | 6,15 | 6,15 | 00:00:00 | | 2003-04-09 | 6,65 | 1.322.900 | 6,65 | 6,34 | 6,41 | 00:00:00 | | 2003-04-10 | 6,55 | 1.286.900 | 6,65 | 6,51 | 6,62 | 00:00:00 | | 2003-04-11 | 6,54 | 441.800 | 6,54 | 6,42 | 6,42 | 00:00:00 | | 2003-04-14 | 6,48 | 321.200 | 6,59 | 6,45 | 6,55 | 00:00:00 | | 2003-04-15 | 6,60 | 404.800 | 6,70 | 6,51 | 6,55 | 00:00:00 | | 2003-04-16 | 6,85 | 353.800 | 6,88 | 6,56 | 6,60 | 00:00:00 | | 2003-04-17 | 7,00 | 402.700 | 7,33 | 6,91 | 6,91 | 00:00:00 | | 2003-04-21 | 7,20 | 285.300 | 7,30 | 7,07 | 7,24 | 00:00:00 | | 2003-04-22 | 7,25 | 810.300 | 7,34 | 7,19 | 7,31 | 00:00:00 | | 2003-04-23 | 6,90 | 1.092.200 | 7,24 | 6,90 | 7,19 | 00:00:00 | | 2003-04-24 | 6,88 | 243.700 | 7,08 | 6,85 | 7,08 | 00:00:00 | | 2003-04-25 | 6,80 | 298.600 | 6,93 | 6,75 | 6,89 | 00:00:00 | | 2003-04-28 | 6,85 | 238.500 | 6,99 | 6,65 | 6,75 | 00:00:00 | | 2003-04-29 | 6,70 | 284.300 | 6,80 | 6,63 | 6,80 | 00:00:00 | | 2003-04-30 | 7,00 | 459.400 | 7,08 | 6,81 | 6,81 | 00:00:00 | | 2003-05-01 | 7,10 | 974.500 | 7,13 | 7,00 | 7,00 | 00:00:00 | | 2003-05-02 | 7,18 | 392.700 | 7,20 | 7,07 | 7,07 | 00:00:00 | | 2003-05-05 | 7,40 | 498.400 | 7,48 | 7,23 | 7,23 | 00:00:00 | | 2003-05-06 | 7,40 | 419.200 | 7,45 | 7,16 | 7,40 | 00:00:00 | | 2003-05-07 | 7,20 | 430.200 | 7,45 | 7,15 | 7,40 | 00:00:00 | | 2003-05-08 | 7,35 | 714.800 | 7,45 | 7,30 | 7,35 | 00:00:00 | | 2003-05-09 | 7,15 | 345.900 | 7,40 | 7,12 | 7,40 | 00:00:00 | | 2003-05-12 | 7,25 | 1.158.100 | 7,39 | 7,17 | 7,39 | 00:00:00 | | 2003-05-13 | 7,12 | 211.400 | 7,23 | 7,12 | 7,20 | 00:00:00 | | 2003-05-14 | 7,13 | 327.500 | 7,23 | 7,12 | 7,20 | 00:00:00 | | 2003-05-15 | 7,02 | 528.800 | 7,25 | 6,90 | 7,25 | 00:00:00 | | 2003-05-16 | 6,94 | 426.000 | 7,12 | 6,94 | 6,99 | 00:00:00 | | 2003-05-20 | 7,50 | 1.075.600 | 7,70 | 7,30 | 7,50 | 00:00:00 | | 2003-05-21 | 7,41 | 1.058.000 | 7,46 | 7,31 | 7,31 | 00:00:00 | | 2003-05-22 | 7,30 | 697.800 | 7,39 | 7,20 | 7,39 | 00:00:00 | | 2003-05-23 | 7,49 | 1.112.500 | 7,60 | 7,34 | 7,35 | 00:00:00 | | 2003-05-26 | 7,40 | 157.500 | 7,58 | 7,39 | 7,58 | 00:00:00 | | 2003-05-27 | 7,55 | 995.500 | 7,55 | 7,35 | 7,55 | 00:00:00 | | 2003-05-28 | 7,09 | 1.346.200 | 7,24 | 7,00 | 7,20 | 00:00:00 | | 2003-05-29 | 7,15 | 294.100 | 7,17 | 7,00 | 7,05 | 00:00:00 | | 2003-05-30 | 6,93 | 488.100 | 7,07 | 6,76 | 7,07 | 00:00:00 | | 2003-06-02 | 6,97 | 240.000 | 7,08 | 6,84 | 6,84 | 00:00:00 | | 2003-06-03 | 6,83 | 361.600 | 6,97 | 6,82 | 6,87 | 00:00:00 | | 2003-06-04 | 6,72 | 610.500 | 6,85 | 6,71 | 6,85 | 00:00:00 | | 2003-06-05 | 6,82 | 663.900 | 6,91 | 6,75 | 6,80 | 00:00:00 | | 2003-06-06 | 6,98 | 233.200 | 7,00 | 6,70 | 6,81 | 00:00:00 | | 2003-06-09 | 6,88 | 258.700 | 6,98 | 6,84 | 6,89 | 00:00:00 | | 2003-06-10 | 6,70 | 296.900 | 6,78 | 6,65 | 6,75 | 00:00:00 | | 2003-06-11 | 6,70 | 177.200 | 6,78 | 6,70 | 6,70 | 00:00:00 | | 2003-06-12 | 6,66 | 194.300 | 6,78 | 6,66 | 6,70 | 00:00:00 | | 2003-06-13 | 6,85 | 499.000 | 6,85 | 6,58 | 6,75 | 00:00:00 | | 2003-06-16 | 6,79 | 264.900 | 6,90 | 6,71 | 6,90 | 00:00:00 | | 2003-06-17 | 6,95 | 674.500 | 6,95 | 6,81 | 6,83 | 00:00:00 | | 2003-06-18 | 6,85 | 265.400 | 6,95 | 6,80 | 6,92 | 00:00:00 | | 2003-06-19 | 6,87 | 1.201.600 | 7,00 | 6,85 | 6,88 | 00:00:00 | | 2003-06-20 | 6,93 | 574.500 | 7,05 | 6,85 | 6,89 | 00:00:00 | | 2003-06-23 | 6,72 | 400.100 | 7,00 | 6,62 | 6,83 | 00:00:00 | | 2003-06-24 | 6,56 | 437.400 | 6,75 | 6,56 | 6,65 | 00:00:00 | | 2003-06-25 | 6,56 | 277.200 | 6,68 | 6,52 | 6,60 | 00:00:00 | | 2003-06-26 | 6,58 | 137.300 | 6,58 | 6,37 | 6,57 | 00:00:00 | | 2003-06-27 | 6,60 | 157.300 | 6,65 | 6,53 | 6,59 | 00:00:00 | | 2003-06-30 | 6,60 | 133.100 | 6,73 | 6,60 | 6,63 | 00:00:00 | | 2003-07-02 | 6,90 | 326.400 | 6,97 | 6,84 | 6,85 | 00:00:00 | | 2003-07-03 | 6,86 | 361.400 | 7,02 | 6,86 | 6,90 | 00:00:00 | | 2003-07-04 | 6,98 | 25.300 | 6,99 | 6,91 | 6,95 | 00:00:00 | | 2003-07-07 | 7,00 | 227.500 | 7,02 | 6,78 | 6,95 | 00:00:00 | | 2003-07-08 | 7,02 | 230.400 | 7,03 | 6,90 | 6,90 | 00:00:00 | | 2003-07-09 | 6,78 | 882.200 | 7,03 | 6,78 | 7,02 | 00:00:00 | | 2003-07-10 | 6,64 | 761.100 | 6,75 | 6,54 | 6,72 | 00:00:00 | | 2003-07-11 | 6,66 | 1.142.800 | 6,66 | 6,40 | 6,57 | 00:00:00 | | 2003-07-14 | 6,74 | 537.700 | 6,79 | 6,66 | 6,70 | 00:00:00 | | 2003-07-15 | 6,68 | 387.200 | 6,79 | 6,50 | 6,78 | 00:00:00 | | 2003-07-16 | 6,55 | 405.900 | 6,65 | 6,50 | 6,65 | 00:00:00 | | 2003-07-17 | 6,65 | 119.900 | 6,65 | 6,53 | 6,55 | 00:00:00 | | 2003-07-18 | 6,66 | 135.800 | 6,70 | 6,58 | 6,65 | 00:00:00 | | 2003-07-21 | 6,86 | 414.800 | 6,90 | 6,65 | 6,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
