|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-18 | 10,08 | 1.523.300 | 10,25 | 10,05 | 10,24 | 00:00:00 | | 2007-01-19 | 10,33 | 1.072.800 | 10,34 | 10,11 | 10,20 | 00:00:00 | | 2007-01-22 | 10,23 | 1.397.000 | 10,48 | 10,23 | 10,32 | 00:00:00 | | 2007-01-23 | 10,45 | 2.958.400 | 10,57 | 10,37 | 10,40 | 00:00:00 | | 2007-01-24 | 10,39 | 3.280.200 | 10,44 | 10,30 | 10,42 | 00:00:00 | | 2007-01-25 | 10,20 | 8.011.600 | 10,55 | 10,18 | 10,50 | 00:00:00 | | 2007-01-26 | 9,82 | 2.712.800 | 10,19 | 9,79 | 10,19 | 00:00:00 | | 2007-01-29 | 9,80 | 1.122.100 | 10,06 | 9,80 | 9,82 | 00:00:00 | | 2007-01-30 | 9,92 | 1.041.200 | 10,00 | 9,87 | 9,87 | 00:00:00 | | 2007-01-31 | 10,32 | 3.610.500 | 10,50 | 9,93 | 9,95 | 00:00:00 | | 2007-02-01 | 10,31 | 2.411.200 | 10,63 | 10,31 | 10,55 | 00:00:00 | | 2007-02-02 | 10,25 | 1.165.900 | 10,37 | 10,05 | 10,20 | 00:00:00 | | 2007-02-05 | 10,30 | 1.524.200 | 10,34 | 10,22 | 10,29 | 00:00:00 | | 2007-02-06 | 10,34 | 1.506.700 | 10,49 | 10,17 | 10,36 | 00:00:00 | | 2007-02-07 | 10,15 | 695.000 | 10,37 | 10,14 | 10,30 | 00:00:00 | | 2007-02-08 | 10,11 | 1.238.300 | 10,27 | 10,08 | 10,15 | 00:00:00 | | 2007-02-09 | 10,05 | 1.340.600 | 10,27 | 10,04 | 10,18 | 00:00:00 | | 2007-02-12 | 10,09 | 993.300 | 10,14 | 9,98 | 10,08 | 00:00:00 | | 2007-02-13 | 10,05 | 1.074.800 | 10,24 | 10,05 | 10,20 | 00:00:00 | | 2007-02-14 | 10,26 | 1.411.100 | 10,33 | 10,07 | 10,10 | 00:00:00 | | 2007-02-15 | 10,25 | 1.307.000 | 10,32 | 10,16 | 10,26 | 00:00:00 | | 2007-02-16 | 10,13 | 688.800 | 10,21 | 10,12 | 10,17 | 00:00:00 | | 2007-02-19 | 10,68 | 1.484.600 | 10,70 | 10,40 | 10,40 | 00:00:00 | | 2007-02-20 | 10,55 | 1.149.900 | 10,55 | 10,30 | 10,49 | 00:00:00 | | 2007-02-21 | 10,80 | 9.671.500 | 10,82 | 10,39 | 10,62 | 00:00:00 | | 2007-02-22 | 10,57 | 2.479.800 | 10,90 | 10,55 | 10,85 | 00:00:00 | | 2007-02-23 | 10,41 | 2.985.600 | 10,75 | 10,33 | 10,75 | 00:00:00 | | 2007-02-26 | 10,32 | 1.722.900 | 10,59 | 10,31 | 10,56 | 00:00:00 | | 2007-02-27 | 9,77 | 2.543.200 | 10,23 | 9,50 | 10,10 | 00:00:00 | | 2007-02-28 | 9,77 | 1.545.400 | 9,89 | 9,66 | 9,82 | 00:00:00 | | 2007-03-01 | 9,63 | 1.101.900 | 9,82 | 9,55 | 9,80 | 00:00:00 | | 2007-03-02 | 9,21 | 2.983.500 | 9,62 | 9,19 | 9,50 | 00:00:00 | | 2007-03-05 | 9,00 | 1.859.800 | 9,18 | 8,92 | 9,16 | 00:00:00 | | 2007-03-06 | 9,30 | 1.656.900 | 9,30 | 9,05 | 9,20 | 00:00:00 | | 2007-03-07 | 9,15 | 957.700 | 9,35 | 9,12 | 9,30 | 00:00:00 | | 2007-03-08 | 9,16 | 1.213.400 | 9,30 | 9,08 | 9,25 | 00:00:00 | | 2007-03-09 | 9,05 | 811.500 | 9,25 | 9,01 | 9,25 | 00:00:00 | | 2007-03-12 | 8,95 | 654.600 | 9,07 | 8,90 | 9,02 | 00:00:00 | | 2007-03-13 | 8,87 | 1.142.400 | 9,06 | 8,80 | 8,96 | 00:00:00 | | 2007-03-14 | 8,89 | 1.595.500 | 8,97 | 8,71 | 8,75 | 00:00:00 | | 2007-03-15 | 8,99 | 1.781.100 | 9,09 | 8,85 | 9,09 | 00:00:00 | | 2007-03-16 | 8,85 | 2.300.900 | 9,03 | 8,75 | 9,01 | 00:00:00 | | 2007-03-19 | 8,75 | 2.112.600 | 8,95 | 8,68 | 8,95 | 00:00:00 | | 2007-03-20 | 8,63 | 1.696.500 | 8,87 | 8,55 | 8,87 | 00:00:00 | | 2007-03-21 | 9,01 | 2.734.100 | 9,02 | 8,64 | 8,65 | 00:00:00 | | 2007-03-22 | 9,07 | 1.272.200 | 9,21 | 9,02 | 9,05 | 00:00:00 | | 2007-03-23 | 9,07 | 747.400 | 9,16 | 8,93 | 9,13 | 00:00:00 | | 2007-03-26 | 9,21 | 1.398.700 | 9,23 | 9,12 | 9,12 | 00:00:00 | | 2007-03-27 | 9,19 | 1.337.800 | 9,25 | 9,12 | 9,18 | 00:00:00 | | 2007-03-28 | 9,18 | 1.415.300 | 9,25 | 9,14 | 9,20 | 00:00:00 | | 2007-03-29 | 9,17 | 559.600 | 9,27 | 9,12 | 9,14 | 00:00:00 | | 2007-03-30 | 8,91 | 1.811.900 | 9,21 | 8,89 | 9,18 | 00:00:00 | | 2007-04-02 | 8,99 | 769.800 | 9,02 | 8,79 | 8,90 | 00:00:00 | | 2007-04-03 | 8,93 | 2.681.300 | 9,01 | 8,85 | 9,01 | 00:00:00 | | 2007-04-04 | 9,34 | 2.483.100 | 9,37 | 8,95 | 9,05 | 00:00:00 | | 2007-04-05 | 9,49 | 1.774.300 | 9,56 | 9,35 | 9,49 | 00:00:00 | | 2007-04-09 | 9,34 | 1.053.300 | 9,56 | 9,30 | 9,55 | 00:00:00 | | 2007-04-10 | 9,47 | 1.157.300 | 9,55 | 9,43 | 9,45 | 00:00:00 | | 2007-04-11 | 9,20 | 1.376.300 | 9,60 | 9,12 | 9,55 | 00:00:00 | | 2007-04-12 | 9,22 | 832.900 | 9,27 | 9,10 | 9,23 | 00:00:00 | | 2007-04-13 | 9,30 | 1.804.000 | 9,45 | 9,13 | 9,30 | 00:00:00 | | 2007-04-16 | 9,35 | 820.100 | 9,38 | 9,27 | 9,30 | 00:00:00 | | 2007-04-17 | 9,33 | 495.200 | 9,39 | 9,23 | 9,30 | 00:00:00 | | 2007-04-18 | 9,11 | 1.198.300 | 9,36 | 9,08 | 9,33 | 00:00:00 | | 2007-04-19 | 8,88 | 1.072.000 | 9,03 | 8,88 | 9,03 | 00:00:00 | | 2007-04-20 | 8,97 | 517.600 | 9,10 | 8,92 | 9,07 | 00:00:00 | | 2007-04-23 | 8,86 | 1.413.900 | 9,02 | 8,83 | 9,00 | 00:00:00 | | 2007-04-24 | 8,71 | 1.219.500 | 9,01 | 8,67 | 9,00 | 00:00:00 | | 2007-04-25 | 8,51 | 2.116.100 | 8,77 | 8,51 | 8,71 | 00:00:00 | | 2007-04-26 | 8,90 | 2.966.200 | 8,94 | 8,42 | 8,45 | 00:00:00 | | 2007-04-27 | 9,00 | 1.323.300 | 9,12 | 8,95 | 8,95 | 00:00:00 | | 2007-04-30 | 9,00 | 1.130.900 | 9,18 | 8,93 | 9,05 | 00:00:00 | | 2007-05-01 | 8,91 | 1.625.200 | 9,00 | 8,77 | 8,96 | 00:00:00 | | 2007-05-02 | 8,85 | 2.462.900 | 9,03 | 8,82 | 8,85 | 00:00:00 | | 2007-05-03 | 8,85 | 2.001.300 | 8,87 | 8,74 | 8,87 | 00:00:00 | | 2007-05-04 | 8,68 | 2.405.200 | 8,96 | 8,65 | 8,90 | 00:00:00 | | 2007-05-07 | 8,54 | 3.040.500 | 8,80 | 8,53 | 8,68 | 00:00:00 | | 2007-05-08 | 8,44 | 1.341.900 | 8,55 | 8,43 | 8,50 | 00:00:00 | | 2007-05-09 | 8,46 | 1.582.800 | 8,58 | 8,46 | 8,48 | 00:00:00 | | 2007-05-10 | 8,35 | 841.500 | 8,46 | 8,27 | 8,46 | 00:00:00 | | 2007-05-11 | 8,33 | 573.000 | 8,42 | 8,30 | 8,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
