|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-03 | 10,72 | 800.500 | 10,90 | 10,41 | 10,90 | 00:00:00 | | 2006-02-06 | 10,73 | 481.000 | 10,90 | 10,63 | 10,63 | 00:00:00 | | 2006-02-07 | 10,00 | 1.165.800 | 10,60 | 9,76 | 10,55 | 00:00:00 | | 2006-02-08 | 10,35 | 1.715.400 | 10,48 | 10,00 | 10,00 | 00:00:00 | | 2006-02-09 | 10,40 | 877.400 | 10,74 | 10,37 | 10,58 | 00:00:00 | | 2006-02-10 | 10,35 | 674.500 | 10,49 | 10,04 | 10,49 | 00:00:00 | | 2006-02-13 | 10,00 | 659.000 | 10,26 | 9,81 | 10,18 | 00:00:00 | | 2006-02-14 | 10,12 | 996.200 | 10,14 | 9,97 | 9,99 | 00:00:00 | | 2006-02-15 | 9,85 | 2.232.600 | 10,25 | 9,77 | 10,03 | 00:00:00 | | 2006-02-16 | 10,13 | 834.500 | 10,17 | 9,76 | 9,76 | 00:00:00 | | 2006-02-17 | 10,35 | 532.700 | 10,47 | 10,15 | 10,15 | 00:00:00 | | 2006-02-20 | 10,45 | 210.600 | 10,50 | 10,42 | 10,45 | 00:00:00 | | 2006-02-21 | 10,12 | 488.400 | 10,55 | 9,94 | 10,35 | 00:00:00 | | 2006-02-22 | 10,07 | 226.100 | 10,16 | 9,94 | 10,14 | 00:00:00 | | 2006-02-23 | 9,93 | 248.200 | 10,04 | 9,81 | 9,81 | 00:00:00 | | 2006-02-24 | 10,14 | 461.300 | 10,25 | 10,06 | 10,15 | 00:00:00 | | 2006-02-27 | 9,99 | 268.800 | 10,14 | 9,83 | 10,14 | 00:00:00 | | 2006-02-28 | 10,11 | 375.900 | 10,24 | 9,90 | 10,00 | 00:00:00 | | 2006-03-01 | 9,91 | 1.635.800 | 10,25 | 9,84 | 10,25 | 00:00:00 | | 2006-03-02 | 10,30 | 1.761.300 | 10,60 | 9,83 | 9,91 | 00:00:00 | | 2006-03-03 | 10,29 | 876.400 | 10,34 | 10,15 | 10,25 | 00:00:00 | | 2006-03-06 | 10,00 | 459.500 | 10,29 | 9,95 | 10,29 | 00:00:00 | | 2006-03-07 | 10,00 | 505.300 | 10,08 | 9,87 | 10,01 | 00:00:00 | | 2006-03-08 | 9,80 | 1.551.300 | 10,02 | 9,70 | 9,95 | 00:00:00 | | 2006-03-09 | 9,53 | 788.600 | 9,90 | 9,38 | 9,80 | 00:00:00 | | 2006-03-10 | 9,67 | 1.466.800 | 9,75 | 9,15 | 9,53 | 00:00:00 | | 2006-03-13 | 9,69 | 684.400 | 9,85 | 9,57 | 9,67 | 00:00:00 | | 2006-03-14 | 9,68 | 575.200 | 9,73 | 9,58 | 9,69 | 00:00:00 | | 2006-03-15 | 9,64 | 441.500 | 9,78 | 9,53 | 9,72 | 00:00:00 | | 2006-03-16 | 9,45 | 581.100 | 9,65 | 9,42 | 9,65 | 00:00:00 | | 2006-03-17 | 9,29 | 513.900 | 9,64 | 9,29 | 9,45 | 00:00:00 | | 2006-03-20 | 9,30 | 451.700 | 9,48 | 9,30 | 9,30 | 00:00:00 | | 2006-03-21 | 9,38 | 468.000 | 9,44 | 9,26 | 9,30 | 00:00:00 | | 2006-03-22 | 9,30 | 452.000 | 9,44 | 9,27 | 9,27 | 00:00:00 | | 2006-03-23 | 9,39 | 950.300 | 9,41 | 9,16 | 9,25 | 00:00:00 | | 2006-03-24 | 9,51 | 319.600 | 9,66 | 9,43 | 9,43 | 00:00:00 | | 2006-03-27 | 9,63 | 688.800 | 9,79 | 9,56 | 9,60 | 00:00:00 | | 2006-03-28 | 9,51 | 384.900 | 9,70 | 9,45 | 9,65 | 00:00:00 | | 2006-03-29 | 9,75 | 861.700 | 9,80 | 9,55 | 9,61 | 00:00:00 | | 2006-03-30 | 10,06 | 658.000 | 10,10 | 9,93 | 9,98 | 00:00:00 | | 2006-03-31 | 10,05 | 770.500 | 10,17 | 9,94 | 10,06 | 00:00:00 | | 2006-04-03 | 10,28 | 784.100 | 10,45 | 10,19 | 10,26 | 00:00:00 | | 2006-04-04 | 10,07 | 923.400 | 10,31 | 10,05 | 10,24 | 00:00:00 | | 2006-04-05 | 10,02 | 2.422.600 | 10,35 | 9,78 | 10,30 | 00:00:00 | | 2006-04-06 | 10,45 | 1.529.200 | 10,48 | 10,21 | 10,21 | 00:00:00 | | 2006-04-07 | 10,21 | 621.500 | 10,45 | 10,16 | 10,45 | 00:00:00 | | 2006-04-10 | 10,40 | 1.370.600 | 10,67 | 10,23 | 10,37 | 00:00:00 | | 2006-04-11 | 9,92 | 1.244.500 | 10,51 | 9,91 | 10,40 | 00:00:00 | | 2006-04-12 | 10,05 | 576.200 | 10,26 | 9,97 | 10,00 | 00:00:00 | | 2006-04-13 | 10,08 | 421.000 | 10,22 | 9,94 | 10,00 | 00:00:00 | | 2006-04-17 | 10,39 | 1.093.800 | 10,41 | 10,25 | 10,25 | 00:00:00 | | 2006-04-18 | 10,41 | 1.640.000 | 10,55 | 10,25 | 10,40 | 00:00:00 | | 2006-04-19 | 11,18 | 1.211.200 | 11,25 | 10,38 | 10,50 | 00:00:00 | | 2006-04-20 | 10,65 | 823.100 | 11,10 | 10,29 | 11,09 | 00:00:00 | | 2006-04-21 | 10,80 | 540.100 | 10,99 | 10,70 | 10,70 | 00:00:00 | | 2006-04-24 | 10,74 | 381.400 | 10,88 | 10,54 | 10,84 | 00:00:00 | | 2006-04-25 | 10,72 | 778.300 | 11,03 | 10,65 | 10,96 | 00:00:00 | | 2006-04-26 | 10,66 | 599.400 | 10,94 | 10,58 | 10,94 | 00:00:00 | | 2006-04-27 | 10,23 | 1.177.500 | 10,54 | 10,13 | 10,50 | 00:00:00 | | 2006-04-28 | 10,60 | 2.088.500 | 10,80 | 10,25 | 10,40 | 00:00:00 | | 2006-05-01 | 10,83 | 570.900 | 10,89 | 10,74 | 10,85 | 00:00:00 | | 2006-05-02 | 11,00 | 2.156.500 | 11,02 | 10,82 | 10,85 | 00:00:00 | | 2006-05-03 | 10,71 | 1.320.100 | 11,08 | 10,53 | 11,05 | 00:00:00 | | 2006-05-04 | 10,95 | 389.400 | 11,05 | 10,73 | 10,80 | 00:00:00 | | 2006-05-05 | 10,90 | 427.000 | 11,07 | 10,79 | 11,01 | 00:00:00 | | 2006-05-08 | 10,72 | 380.600 | 10,88 | 10,44 | 10,88 | 00:00:00 | | 2006-05-09 | 10,97 | 739.000 | 11,08 | 10,78 | 10,78 | 00:00:00 | | 2006-05-10 | 10,82 | 445.600 | 10,93 | 10,61 | 10,78 | 00:00:00 | | 2006-05-11 | 11,08 | 1.495.400 | 11,25 | 10,99 | 11,04 | 00:00:00 | | 2006-05-12 | 10,70 | 1.791.600 | 11,60 | 10,52 | 11,50 | 00:00:00 | | 2006-05-15 | 10,17 | 1.633.900 | 10,88 | 9,89 | 10,06 | 00:00:00 | | 2006-05-16 | 10,30 | 1.506.100 | 10,77 | 9,96 | 10,40 | 00:00:00 | | 2006-05-17 | 10,31 | 1.215.500 | 10,83 | 10,26 | 10,46 | 00:00:00 | | 2006-05-18 | 10,12 | 711.200 | 10,43 | 10,09 | 10,20 | 00:00:00 | | 2006-05-19 | 10,10 | 1.297.500 | 10,24 | 9,84 | 9,98 | 00:00:00 | | 2006-05-23 | 10,25 | 483.800 | 10,58 | 10,03 | 10,03 | 00:00:00 | | 2006-05-24 | 10,30 | 773.700 | 10,37 | 10,05 | 10,20 | 00:00:00 | | 2006-05-25 | 10,26 | 774.200 | 10,49 | 10,26 | 10,30 | 00:00:00 | | 2006-05-26 | 10,27 | 730.200 | 10,50 | 10,20 | 10,29 | 00:00:00 | | 2006-05-29 | 10,25 | 262.500 | 10,45 | 10,16 | 10,45 | 00:00:00 | | 2006-05-30 | 10,26 | 596.500 | 10,50 | 10,18 | 10,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
