|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-13 | 10,38 | 564.700 | 10,69 | 10,22 | 10,60 | 00:00:00 | | 2003-11-14 | 10,45 | 663.600 | 10,67 | 10,35 | 10,67 | 00:00:00 | | 2003-11-17 | 10,48 | 368.000 | 10,50 | 10,09 | 10,36 | 00:00:00 | | 2003-11-18 | 10,54 | 2.147.900 | 10,63 | 10,35 | 10,36 | 00:00:00 | | 2003-11-19 | 10,42 | 1.035.900 | 10,63 | 10,39 | 10,57 | 00:00:00 | | 2003-11-20 | 10,28 | 632.000 | 10,54 | 10,16 | 10,50 | 00:00:00 | | 2003-11-21 | 10,25 | 413.000 | 10,36 | 10,16 | 10,33 | 00:00:00 | | 2003-11-24 | 9,93 | 881.900 | 10,15 | 9,75 | 10,15 | 00:00:00 | | 2003-11-25 | 10,10 | 464.500 | 10,31 | 9,81 | 9,81 | 00:00:00 | | 2003-11-26 | 10,44 | 648.900 | 10,55 | 10,15 | 10,15 | 00:00:00 | | 2003-11-27 | 10,55 | 37.600 | 10,56 | 10,41 | 10,42 | 00:00:00 | | 2003-11-28 | 10,77 | 341.800 | 10,88 | 10,55 | 10,60 | 00:00:00 | | 2003-12-01 | 10,80 | 574.900 | 10,99 | 10,63 | 10,95 | 00:00:00 | | 2003-12-02 | 10,68 | 313.500 | 10,94 | 10,55 | 10,75 | 00:00:00 | | 2003-12-03 | 10,55 | 658.800 | 10,75 | 10,45 | 10,75 | 00:00:00 | | 2003-12-04 | 10,33 | 500.300 | 10,55 | 10,15 | 10,55 | 00:00:00 | | 2003-12-05 | 10,51 | 390.500 | 10,60 | 10,11 | 10,15 | 00:00:00 | | 2003-12-08 | 10,50 | 712.500 | 10,68 | 10,36 | 10,51 | 00:00:00 | | 2003-12-09 | 10,13 | 330.600 | 10,58 | 10,10 | 10,51 | 00:00:00 | | 2003-12-10 | 9,00 | 1.318.800 | 10,23 | 8,95 | 10,17 | 00:00:00 | | 2003-12-11 | 9,27 | 1.637.100 | 9,61 | 8,66 | 9,00 | 00:00:00 | | 2003-12-12 | 9,29 | 500.900 | 9,45 | 9,23 | 9,35 | 00:00:00 | | 2003-12-15 | 9,35 | 734.200 | 9,56 | 9,00 | 9,10 | 00:00:00 | | 2003-12-16 | 9,10 | 317.300 | 9,42 | 9,03 | 9,42 | 00:00:00 | | 2003-12-17 | 9,41 | 284.300 | 9,47 | 9,06 | 9,06 | 00:00:00 | | 2003-12-18 | 9,10 | 295.500 | 9,36 | 9,10 | 9,36 | 00:00:00 | | 2003-12-19 | 8,89 | 640.500 | 9,16 | 8,87 | 9,16 | 00:00:00 | | 2003-12-22 | 8,73 | 545.300 | 9,02 | 8,73 | 9,01 | 00:00:00 | | 2003-12-23 | 8,83 | 214.600 | 8,84 | 8,56 | 8,75 | 00:00:00 | | 2003-12-24 | 8,94 | 92.000 | 9,02 | 8,80 | 8,88 | 00:00:00 | | 2003-12-29 | 9,24 | 199.600 | 9,25 | 9,08 | 9,08 | 00:00:00 | | 2003-12-30 | 9,12 | 364.600 | 9,35 | 9,11 | 9,35 | 00:00:00 | | 2003-12-31 | 9,02 | 153.500 | 9,20 | 9,02 | 9,12 | 00:00:00 | | 2004-01-02 | 9,09 | 57.200 | 9,27 | 9,04 | 9,27 | 00:00:00 | | 2004-01-05 | 9,84 | 970.800 | 9,93 | 9,27 | 9,40 | 00:00:00 | | 2004-01-06 | 9,57 | 782.600 | 9,95 | 9,51 | 9,95 | 00:00:00 | | 2004-01-07 | 9,00 | 496.900 | 9,58 | 8,96 | 9,58 | 00:00:00 | | 2004-01-08 | 8,89 | 1.030.300 | 9,00 | 8,79 | 9,00 | 00:00:00 | | 2004-01-09 | 8,77 | 815.300 | 9,10 | 8,70 | 8,90 | 00:00:00 | | 2004-01-12 | 8,61 | 1.036.200 | 8,87 | 8,59 | 8,84 | 00:00:00 | | 2004-01-13 | 8,70 | 1.007.000 | 8,78 | 8,42 | 8,65 | 00:00:00 | | 2004-01-14 | 8,45 | 728.200 | 8,60 | 8,42 | 8,60 | 00:00:00 | | 2004-01-15 | 8,25 | 1.084.400 | 8,30 | 8,04 | 8,26 | 00:00:00 | | 2004-01-16 | 8,56 | 425.200 | 8,65 | 8,25 | 8,25 | 00:00:00 | | 2004-01-19 | 8,78 | 149.900 | 8,78 | 8,55 | 8,67 | 00:00:00 | | 2004-01-20 | 9,02 | 555.200 | 9,06 | 8,81 | 8,88 | 00:00:00 | | 2004-01-21 | 9,00 | 470.100 | 9,00 | 8,86 | 9,00 | 00:00:00 | | 2004-01-22 | 8,93 | 1.273.100 | 8,99 | 8,85 | 8,98 | 00:00:00 | | 2004-01-23 | 8,91 | 1.534.300 | 9,00 | 8,90 | 8,91 | 00:00:00 | | 2004-01-26 | 8,68 | 313.600 | 8,99 | 8,68 | 8,89 | 00:00:00 | | 2004-01-27 | 9,00 | 980.300 | 9,01 | 8,61 | 8,73 | 00:00:00 | | 2004-01-28 | 8,85 | 348.700 | 9,12 | 8,81 | 9,03 | 00:00:00 | | 2004-01-29 | 8,60 | 333.000 | 8,88 | 8,56 | 8,80 | 00:00:00 | | 2004-01-30 | 8,66 | 156.700 | 8,69 | 8,50 | 8,50 | 00:00:00 | | 2004-02-02 | 8,92 | 259.400 | 8,92 | 8,51 | 8,65 | 00:00:00 | | 2004-02-03 | 9,25 | 623.800 | 9,25 | 9,01 | 9,01 | 00:00:00 | | 2004-02-04 | 9,28 | 738.800 | 9,40 | 9,12 | 9,25 | 00:00:00 | | 2004-02-05 | 9,32 | 476.800 | 9,38 | 9,25 | 9,25 | 00:00:00 | | 2004-02-06 | 9,65 | 682.400 | 9,68 | 9,42 | 9,47 | 00:00:00 | | 2004-02-09 | 9,70 | 314.800 | 9,74 | 9,65 | 9,70 | 00:00:00 | | 2004-02-10 | 9,62 | 557.900 | 9,73 | 9,55 | 9,72 | 00:00:00 | | 2004-02-11 | 9,68 | 320.900 | 9,75 | 9,54 | 9,54 | 00:00:00 | | 2004-02-12 | 9,50 | 289.900 | 9,78 | 9,50 | 9,68 | 00:00:00 | | 2004-02-13 | 9,61 | 367.300 | 9,68 | 9,30 | 9,55 | 00:00:00 | | 2004-02-16 | 9,64 | 297.500 | 9,65 | 9,50 | 9,64 | 00:00:00 | | 2004-02-17 | 9,50 | 481.700 | 9,76 | 9,43 | 9,65 | 00:00:00 | | 2004-02-18 | 8,95 | 618.400 | 9,60 | 8,92 | 9,60 | 00:00:00 | | 2004-02-19 | 9,10 | 291.600 | 9,15 | 8,96 | 8,97 | 00:00:00 | | 2004-02-20 | 9,01 | 469.400 | 9,07 | 8,92 | 9,06 | 00:00:00 | | 2004-02-23 | 9,01 | 492.200 | 9,21 | 9,00 | 9,10 | 00:00:00 | | 2004-02-24 | 9,15 | 167.200 | 9,30 | 8,95 | 9,01 | 00:00:00 | | 2004-02-25 | 9,14 | 125.400 | 9,20 | 8,95 | 9,03 | 00:00:00 | | 2004-02-26 | 9,25 | 377.300 | 9,35 | 9,05 | 9,05 | 00:00:00 | | 2004-02-27 | 9,03 | 126.000 | 9,25 | 8,95 | 9,12 | 00:00:00 | | 2004-03-01 | 9,07 | 188.800 | 9,22 | 9,00 | 9,20 | 00:00:00 | | 2004-03-02 | 9,03 | 170.500 | 9,07 | 8,85 | 9,05 | 00:00:00 | | 2004-03-03 | 9,02 | 145.200 | 9,03 | 8,82 | 9,00 | 00:00:00 | | 2004-03-04 | 9,05 | 182.100 | 9,05 | 8,94 | 8,96 | 00:00:00 | | 2004-03-05 | 9,01 | 653.400 | 9,19 | 8,95 | 9,10 | 00:00:00 | | 2004-03-08 | 9,02 | 643.000 | 9,10 | 8,95 | 8,96 | 00:00:00 | | 2004-03-09 | 9,05 | 441.000 | 9,21 | 8,96 | 9,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
