|
 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 | | 2004-03-09 | 9,05 | 441.000 | 9,21 | 8,96 | 9,10 | 00:00:00 | | 2004-03-10 | 8,60 | 470.100 | 8,95 | 8,55 | 8,95 | 00:00:00 | | 2004-03-11 | 8,69 | 962.700 | 8,81 | 8,25 | 8,55 | 00:00:00 | | 2004-03-12 | 8,74 | 175.500 | 8,74 | 8,60 | 8,60 | 00:00:00 | | 2004-03-15 | 8,66 | 695.000 | 8,81 | 8,60 | 8,80 | 00:00:00 | | 2004-03-16 | 8,64 | 226.900 | 8,72 | 8,50 | 8,68 | 00:00:00 | | 2004-03-17 | 8,60 | 775.400 | 8,65 | 8,33 | 8,60 | 00:00:00 | | 2004-03-18 | 8,71 | 1.026.500 | 8,93 | 8,65 | 8,65 | 00:00:00 | | 2004-03-19 | 8,91 | 167.600 | 8,91 | 8,70 | 8,85 | 00:00:00 | | 2004-03-22 | 9,05 | 613.000 | 9,12 | 8,98 | 8,98 | 00:00:00 | | 2004-03-23 | 8,94 | 174.000 | 9,09 | 8,94 | 9,01 | 00:00:00 | | 2004-03-24 | 9,03 | 233.200 | 9,18 | 8,87 | 8,91 | 00:00:00 | | 2004-03-25 | 9,07 | 139.800 | 9,07 | 8,92 | 8,92 | 00:00:00 | | 2004-03-26 | 9,13 | 196.500 | 9,16 | 9,03 | 9,13 | 00:00:00 | | 2004-03-29 | 9,03 | 70.300 | 9,14 | 9,03 | 9,14 | 00:00:00 | | 2004-03-30 | 9,35 | 328.700 | 9,43 | 9,14 | 9,15 | 00:00:00 | | 2004-03-31 | 8,58 | 14.269.800 | 8,99 | 8,33 | 8,99 | 00:00:00 | | 2004-04-01 | 8,38 | 10.129.900 | 8,70 | 8,34 | 8,65 | 00:00:00 | | 2004-04-02 | 8,35 | 7.562.500 | 8,39 | 8,13 | 8,26 | 00:00:00 | | 2004-04-05 | 8,31 | 4.834.600 | 8,35 | 8,27 | 8,32 | 00:00:00 | | 2004-04-06 | 8,37 | 3.959.000 | 8,43 | 8,32 | 8,40 | 00:00:00 | | 2004-04-07 | 8,38 | 5.643.200 | 8,42 | 8,28 | 8,40 | 00:00:00 | | 2004-04-08 | 8,30 | 2.256.800 | 8,40 | 8,26 | 8,37 | 00:00:00 | | 2004-04-12 | 8,08 | 3.374.400 | 8,30 | 8,06 | 8,30 | 00:00:00 | | 2004-04-13 | 7,74 | 3.345.100 | 7,88 | 7,63 | 7,85 | 00:00:00 | | 2004-04-14 | 7,43 | 6.126.100 | 7,70 | 7,39 | 7,60 | 00:00:00 | | 2004-04-15 | 7,41 | 6.409.100 | 7,49 | 7,38 | 7,43 | 00:00:00 | | 2004-04-16 | 7,70 | 3.217.700 | 7,76 | 7,45 | 7,45 | 00:00:00 | | 2004-04-19 | 7,73 | 2.409.000 | 7,80 | 7,58 | 7,80 | 00:00:00 | | 2004-04-20 | 7,20 | 5.011.200 | 7,64 | 7,17 | 7,64 | 00:00:00 | | 2004-04-21 | 7,06 | 4.215.300 | 7,16 | 6,84 | 7,02 | 00:00:00 | | 2004-04-22 | 7,48 | 5.587.800 | 7,50 | 7,10 | 7,25 | 00:00:00 | | 2004-04-23 | 7,50 | 11.587.800 | 7,59 | 7,38 | 7,55 | 00:00:00 | | 2004-04-26 | 7,26 | 6.014.700 | 7,59 | 7,22 | 7,54 | 00:00:00 | | 2004-04-27 | 7,11 | 4.114.700 | 7,35 | 7,09 | 7,25 | 00:00:00 | | 2004-04-28 | 6,65 | 1.936.400 | 7,00 | 6,47 | 6,82 | 00:00:00 | | 2004-04-29 | 6,67 | 5.621.200 | 6,80 | 6,48 | 6,48 | 00:00:00 | | 2004-04-30 | 6,64 | 6.836.000 | 6,85 | 6,55 | 6,85 | 00:00:00 | | 2004-05-03 | 6,27 | 837.000 | 6,62 | 6,25 | 6,60 | 00:00:00 | | 2004-05-04 | 6,80 | 2.987.300 | 7,17 | 6,45 | 6,50 | 00:00:00 | | 2004-05-05 | 6,82 | 944.000 | 7,01 | 6,77 | 6,86 | 00:00:00 | | 2004-05-06 | 6,62 | 1.973.000 | 6,88 | 6,59 | 6,79 | 00:00:00 | | 2004-05-07 | 6,18 | 1.534.100 | 6,55 | 6,17 | 6,55 | 00:00:00 | | 2004-05-10 | 6,41 | 1.635.100 | 6,53 | 5,75 | 6,00 | 00:00:00 | | 2004-05-11 | 6,70 | 1.319.000 | 6,70 | 6,28 | 6,30 | 00:00:00 | | 2004-05-12 | 6,77 | 1.700.400 | 6,99 | 6,65 | 6,80 | 00:00:00 | | 2004-05-13 | 6,60 | 490.300 | 6,74 | 6,40 | 6,74 | 00:00:00 | | 2004-05-14 | 6,72 | 1.227.400 | 6,77 | 6,63 | 6,65 | 00:00:00 | | 2004-05-17 | 6,75 | 2.055.500 | 7,00 | 6,72 | 6,99 | 00:00:00 | | 2004-05-18 | 6,58 | 577.000 | 6,76 | 6,42 | 6,72 | 00:00:00 | | 2004-05-19 | 6,78 | 1.733.700 | 6,85 | 6,66 | 6,85 | 00:00:00 | | 2004-05-20 | 6,75 | 750.300 | 6,87 | 6,62 | 6,78 | 00:00:00 | | 2004-05-21 | 7,05 | 4.075.900 | 7,07 | 6,85 | 6,92 | 00:00:00 | | 2004-05-25 | 7,50 | 5.274.000 | 7,55 | 7,23 | 7,25 | 00:00:00 | | 2004-05-26 | 7,30 | 2.103.900 | 7,74 | 7,25 | 7,73 | 00:00:00 | | 2004-05-27 | 7,38 | 4.183.500 | 7,55 | 7,35 | 7,48 | 00:00:00 | | 2004-05-28 | 7,67 | 18.216.100 | 7,94 | 7,45 | 7,90 | 00:00:00 | | 2004-05-31 | 7,74 | 458.400 | 7,94 | 7,70 | 7,70 | 00:00:00 | | 2004-06-01 | 7,55 | 5.534.600 | 7,75 | 7,51 | 7,75 | 00:00:00 | | 2004-06-02 | 7,64 | 5.626.800 | 7,80 | 7,43 | 7,56 | 00:00:00 | | 2004-06-03 | 7,43 | 6.109.800 | 7,69 | 7,35 | 7,64 | 00:00:00 | | 2004-06-04 | 7,70 | 3.438.600 | 7,73 | 7,40 | 7,45 | 00:00:00 | | 2004-06-07 | 7,77 | 3.866.800 | 7,84 | 7,75 | 7,75 | 00:00:00 | | 2004-06-08 | 7,20 | 2.750.900 | 7,89 | 7,08 | 7,80 | 00:00:00 | | 2004-06-09 | 7,15 | 2.007.700 | 7,35 | 7,12 | 7,23 | 00:00:00 | | 2004-06-10 | 7,20 | 1.149.500 | 7,32 | 7,16 | 7,32 | 00:00:00 | | 2004-06-11 | 7,50 | 317.400 | 7,55 | 7,20 | 7,25 | 00:00:00 | | 2004-06-14 | 7,06 | 1.895.000 | 7,35 | 7,00 | 7,35 | 00:00:00 | | 2004-06-15 | 7,20 | 1.660.900 | 7,30 | 7,07 | 7,25 | 00:00:00 | | 2004-06-16 | 7,27 | 1.298.200 | 7,30 | 7,07 | 7,19 | 00:00:00 | | 2004-06-17 | 7,45 | 1.531.700 | 7,46 | 7,26 | 7,26 | 00:00:00 | | 2004-06-18 | 7,63 | 1.807.100 | 7,70 | 7,50 | 7,55 | 00:00:00 | | 2004-06-21 | 7,55 | 820.800 | 7,70 | 7,48 | 7,60 | 00:00:00 | | 2004-06-22 | 7,60 | 304.300 | 7,65 | 7,51 | 7,51 | 00:00:00 | | 2004-06-23 | 7,60 | 864.700 | 7,68 | 7,56 | 7,60 | 00:00:00 | | 2004-06-24 | 7,65 | 1.976.200 | 7,75 | 7,62 | 7,69 | 00:00:00 | | 2004-06-25 | 7,55 | 1.021.600 | 7,70 | 7,50 | 7,70 | 00:00:00 | | 2004-06-28 | 7,46 | 881.800 | 7,70 | 7,31 | 7,60 | 00:00:00 | | 2004-06-29 | 7,18 | 2.683.800 | 7,65 | 7,18 | 7,65 | 00:00:00 | | 2004-06-30 | 7,46 | 1.403.800 | 7,47 | 7,25 | 7,26 | 00:00:00 | | 2004-07-02 | 7,43 | 1.865.500 | 7,62 | 7,30 | 7,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
