|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-30 | 10,26 | 596.500 | 10,50 | 10,18 | 10,18 | 00:00:00 | | 2006-05-31 | 10,40 | 487.700 | 10,48 | 9,95 | 10,30 | 00:00:00 | | 2006-06-01 | 10,50 | 1.245.500 | 10,57 | 10,10 | 10,20 | 00:00:00 | | 2006-06-02 | 10,81 | 1.269.000 | 10,82 | 10,49 | 10,65 | 00:00:00 | | 2006-06-05 | 10,84 | 946.600 | 11,09 | 10,75 | 10,83 | 00:00:00 | | 2006-06-06 | 10,41 | 642.100 | 10,71 | 10,32 | 10,61 | 00:00:00 | | 2006-06-07 | 10,05 | 991.700 | 10,42 | 10,05 | 10,33 | 00:00:00 | | 2006-06-08 | 9,94 | 1.005.800 | 10,00 | 9,55 | 9,87 | 00:00:00 | | 2006-06-09 | 9,73 | 823.500 | 10,24 | 9,67 | 10,21 | 00:00:00 | | 2006-06-12 | 9,35 | 649.300 | 9,85 | 9,33 | 9,85 | 00:00:00 | | 2006-06-13 | 8,92 | 1.397.800 | 9,12 | 8,66 | 8,75 | 00:00:00 | | 2006-06-14 | 9,05 | 1.013.400 | 9,10 | 8,81 | 8,95 | 00:00:00 | | 2006-06-15 | 9,69 | 994.300 | 9,76 | 9,18 | 9,18 | 00:00:00 | | 2006-06-16 | 9,72 | 948.300 | 9,72 | 9,37 | 9,70 | 00:00:00 | | 2006-06-19 | 9,50 | 529.400 | 9,71 | 9,42 | 9,50 | 00:00:00 | | 2006-06-20 | 9,62 | 576.600 | 9,84 | 9,50 | 9,50 | 00:00:00 | | 2006-06-21 | 9,96 | 750.700 | 10,00 | 9,60 | 9,60 | 00:00:00 | | 2006-06-22 | 9,86 | 954.300 | 10,13 | 9,72 | 10,11 | 00:00:00 | | 2006-06-23 | 9,74 | 553.700 | 9,95 | 9,70 | 9,84 | 00:00:00 | | 2006-06-26 | 9,81 | 603.200 | 9,88 | 9,53 | 9,83 | 00:00:00 | | 2006-06-27 | 9,43 | 1.068.100 | 9,97 | 9,42 | 9,92 | 00:00:00 | | 2006-06-28 | 9,43 | 622.500 | 9,62 | 9,31 | 9,53 | 00:00:00 | | 2006-06-29 | 9,85 | 635.400 | 9,85 | 9,41 | 9,41 | 00:00:00 | | 2006-06-30 | 9,92 | 862.300 | 10,05 | 9,86 | 10,00 | 00:00:00 | | 2006-07-04 | 10,04 | 158.100 | 10,15 | 9,85 | 10,05 | 00:00:00 | | 2006-07-05 | 9,80 | 951.000 | 10,07 | 9,77 | 10,06 | 00:00:00 | | 2006-07-06 | 9,82 | 435.700 | 9,95 | 9,65 | 9,88 | 00:00:00 | | 2006-07-07 | 9,77 | 202.800 | 9,95 | 9,70 | 9,90 | 00:00:00 | | 2006-07-10 | 9,62 | 265.800 | 9,81 | 9,58 | 9,61 | 00:00:00 | | 2006-07-11 | 9,94 | 387.600 | 9,95 | 9,73 | 9,80 | 00:00:00 | | 2006-07-12 | 10,02 | 788.300 | 10,22 | 9,95 | 10,08 | 00:00:00 | | 2006-07-13 | 9,87 | 467.100 | 10,09 | 9,82 | 10,02 | 00:00:00 | | 2006-07-14 | 10,07 | 255.900 | 10,09 | 9,89 | 10,04 | 00:00:00 | | 2006-07-17 | 9,75 | 247.400 | 10,07 | 9,75 | 10,07 | 00:00:00 | | 2006-07-18 | 9,63 | 237.900 | 9,83 | 9,45 | 9,73 | 00:00:00 | | 2006-07-19 | 9,92 | 228.500 | 9,92 | 9,60 | 9,74 | 00:00:00 | | 2006-07-20 | 9,60 | 293.400 | 9,89 | 9,60 | 9,79 | 00:00:00 | | 2006-07-21 | 9,59 | 225.400 | 9,74 | 9,48 | 9,60 | 00:00:00 | | 2006-07-24 | 9,87 | 225.600 | 9,90 | 9,34 | 9,46 | 00:00:00 | | 2006-07-25 | 9,80 | 620.700 | 10,00 | 9,67 | 9,85 | 00:00:00 | | 2006-07-26 | 9,93 | 496.400 | 10,00 | 9,68 | 9,89 | 00:00:00 | | 2006-07-27 | 10,14 | 1.140.900 | 10,20 | 9,93 | 10,10 | 00:00:00 | | 2006-07-28 | 10,63 | 762.900 | 10,63 | 10,13 | 10,29 | 00:00:00 | | 2006-07-31 | 10,53 | 775.100 | 10,64 | 10,37 | 10,39 | 00:00:00 | | 2006-08-01 | 10,89 | 611.200 | 10,90 | 10,45 | 10,45 | 00:00:00 | | 2006-08-02 | 11,02 | 748.500 | 11,09 | 10,83 | 10,83 | 00:00:00 | | 2006-08-03 | 10,94 | 272.400 | 11,04 | 10,66 | 11,00 | 00:00:00 | | 2006-08-04 | 11,14 | 628.800 | 11,31 | 11,00 | 11,05 | 00:00:00 | | 2006-08-08 | 11,36 | 1.089.200 | 11,61 | 10,95 | 11,00 | 00:00:00 | | 2006-08-09 | 11,60 | 763.600 | 11,70 | 11,40 | 11,45 | 00:00:00 | | 2006-08-10 | 11,57 | 455.700 | 11,62 | 11,33 | 11,60 | 00:00:00 | | 2006-08-11 | 11,62 | 1.059.000 | 11,96 | 11,50 | 11,90 | 00:00:00 | | 2006-08-14 | 11,46 | 846.600 | 11,55 | 11,26 | 11,52 | 00:00:00 | | 2006-08-15 | 11,47 | 219.700 | 11,58 | 11,37 | 11,37 | 00:00:00 | | 2006-08-16 | 11,56 | 1.017.100 | 11,59 | 11,43 | 11,45 | 00:00:00 | | 2006-08-17 | 11,25 | 1.799.500 | 11,55 | 11,16 | 11,55 | 00:00:00 | | 2006-08-18 | 11,27 | 967.900 | 11,29 | 11,00 | 11,20 | 00:00:00 | | 2006-08-21 | 11,72 | 644.000 | 11,83 | 11,35 | 11,36 | 00:00:00 | | 2006-08-22 | 11,85 | 569.000 | 12,00 | 11,63 | 11,70 | 00:00:00 | | 2006-08-23 | 12,00 | 814.900 | 12,08 | 11,78 | 11,79 | 00:00:00 | | 2006-08-24 | 11,95 | 839.700 | 12,14 | 11,85 | 12,04 | 00:00:00 | | 2006-08-25 | 11,86 | 532.300 | 12,00 | 11,82 | 11,98 | 00:00:00 | | 2006-08-28 | 11,58 | 1.095.900 | 11,81 | 11,38 | 11,81 | 00:00:00 | | 2006-08-29 | 11,65 | 853.100 | 11,70 | 11,30 | 11,60 | 00:00:00 | | 2006-08-30 | 11,62 | 617.500 | 11,80 | 11,55 | 11,70 | 00:00:00 | | 2006-08-31 | 12,08 | 1.333.100 | 12,48 | 11,81 | 11,81 | 00:00:00 | | 2006-09-01 | 12,48 | 1.127.000 | 12,56 | 11,90 | 12,02 | 00:00:00 | | 2006-09-05 | 12,75 | 1.138.200 | 12,99 | 12,67 | 12,99 | 00:00:00 | | 2006-09-06 | 12,43 | 1.358.100 | 13,08 | 12,40 | 12,85 | 00:00:00 | | 2006-09-07 | 12,00 | 1.527.300 | 12,38 | 11,83 | 12,10 | 00:00:00 | | 2006-09-08 | 11,93 | 780.400 | 12,00 | 11,70 | 11,77 | 00:00:00 | | 2006-09-11 | 11,34 | 2.160.900 | 11,68 | 11,20 | 11,50 | 00:00:00 | | 2006-09-12 | 11,38 | 1.010.000 | 11,74 | 11,32 | 11,49 | 00:00:00 | | 2006-09-13 | 11,49 | 439.000 | 11,75 | 11,43 | 11,51 | 00:00:00 | | 2006-09-14 | 10,02 | 8.301.800 | 10,75 | 9,92 | 10,75 | 00:00:00 | | 2006-09-15 | 10,06 | 3.717.500 | 10,15 | 9,65 | 10,03 | 00:00:00 | | 2006-09-18 | 10,18 | 2.623.400 | 10,30 | 9,98 | 10,10 | 00:00:00 | | 2006-09-19 | 9,96 | 1.722.600 | 10,17 | 9,95 | 10,17 | 00:00:00 | | 2006-09-20 | 9,73 | 1.817.100 | 10,11 | 9,62 | 10,05 | 00:00:00 | | 2006-09-21 | 9,68 | 2.008.200 | 9,81 | 9,51 | 9,73 | 00:00:00 | | 2006-09-22 | 9,70 | 948.900 | 9,90 | 9,61 | 9,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
