|
 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 2024-05-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-12 | 17,51 | 2.634.800 | 17,84 | 17,41 | 17,55 | 00:00:00 | | 2010-11-15 | 17,20 | 1.514.400 | 17,58 | 17,14 | 17,55 | 00:00:00 | | 2010-11-16 | 16,66 | 3.736.700 | 17,14 | 16,51 | 16,96 | 00:00:00 | | 2010-11-17 | 16,81 | 1.424.200 | 17,04 | 16,42 | 16,45 | 00:00:00 | | 2010-11-18 | 17,12 | 1.302.500 | 17,24 | 16,96 | 17,08 | 00:00:00 | | 2010-11-19 | 17,42 | 1.780.100 | 17,59 | 17,07 | 17,08 | 00:00:00 | | 2010-11-22 | 17,60 | 1.044.000 | 17,66 | 17,14 | 17,54 | 00:00:00 | | 2010-11-23 | 17,16 | 1.574.500 | 17,69 | 17,16 | 17,59 | 00:00:00 | | 2010-11-24 | 16,70 | 1.795.700 | 17,18 | 16,68 | 17,10 | 00:00:00 | | 2010-11-25 | 16,81 | 309.900 | 16,85 | 16,71 | 16,82 | 00:00:00 | | 2010-11-26 | 16,72 | 1.507.800 | 16,83 | 16,60 | 16,67 | 00:00:00 | | 2010-11-29 | 16,76 | 1.293.800 | 16,79 | 16,47 | 16,70 | 00:00:00 | | 2010-11-30 | 16,84 | 2.165.200 | 17,14 | 16,79 | 16,99 | 00:00:00 | | 2010-12-01 | 16,54 | 2.562.900 | 16,97 | 16,48 | 16,92 | 00:00:00 | | 2010-12-02 | 16,42 | 2.394.100 | 16,66 | 16,37 | 16,60 | 00:00:00 | | 2010-12-03 | 16,81 | 2.584.800 | 16,86 | 16,44 | 16,59 | 00:00:00 | | 2010-12-06 | 17,25 | 2.035.100 | 17,25 | 16,87 | 16,93 | 00:00:00 | | 2010-12-07 | 17,12 | 2.785.200 | 17,60 | 17,05 | 17,60 | 00:00:00 | | 2010-12-08 | 16,72 | 1.525.100 | 17,14 | 16,65 | 16,92 | 00:00:00 | | 2010-12-09 | 17,13 | 2.378.800 | 17,16 | 16,77 | 16,86 | 00:00:00 | | 2010-12-10 | 17,62 | 2.069.200 | 17,73 | 17,01 | 17,03 | 00:00:00 | | 2010-12-13 | 17,70 | 1.091.600 | 17,92 | 17,64 | 17,75 | 00:00:00 | | 2010-12-14 | 17,50 | 1.171.400 | 17,80 | 17,35 | 17,80 | 00:00:00 | | 2010-12-15 | 17,41 | 2.031.000 | 17,65 | 17,20 | 17,25 | 00:00:00 | | 2010-12-16 | 17,32 | 2.052.500 | 17,37 | 16,92 | 17,28 | 00:00:00 | | 2010-12-17 | 18,00 | 5.071.600 | 18,00 | 17,14 | 17,30 | 00:00:00 | | 2010-12-20 | 18,29 | 2.394.500 | 18,46 | 17,95 | 17,95 | 00:00:00 | | 2010-12-21 | 18,26 | 1.876.500 | 18,45 | 18,20 | 18,27 | 00:00:00 | | 2010-12-22 | 18,01 | 1.573.900 | 18,29 | 17,99 | 18,29 | 00:00:00 | | 2010-12-23 | 17,79 | 1.326.600 | 18,02 | 17,73 | 17,94 | 00:00:00 | | 2010-12-24 | 17,73 | 46.100 | 17,89 | 17,72 | 17,87 | 00:00:00 | | 2010-12-29 | 17,95 | 652.900 | 18,12 | 17,80 | 17,84 | 00:00:00 | | 2010-12-30 | 17,72 | 854.000 | 18,03 | 17,70 | 18,02 | 00:00:00 | | 2010-12-31 | 17,75 | 390.000 | 17,88 | 17,67 | 17,88 | 00:00:00 | | 2011-01-04 | 17,76 | 1.896.100 | 17,78 | 17,35 | 17,75 | 00:00:00 | | 2011-01-05 | 17,95 | 2.323.100 | 18,14 | 17,43 | 17,59 | 00:00:00 | | 2011-01-06 | 17,91 | 3.543.900 | 18,17 | 17,69 | 18,00 | 00:00:00 | | 2011-01-07 | 18,06 | 1.884.300 | 18,35 | 17,74 | 17,91 | 00:00:00 | | 2011-01-10 | 17,81 | 1.287.200 | 18,15 | 17,65 | 18,11 | 00:00:00 | | 2011-01-11 | 18,14 | 1.592.400 | 18,23 | 17,77 | 17,93 | 00:00:00 | | 2011-01-12 | 18,16 | 1.073.200 | 18,33 | 17,99 | 18,14 | 00:00:00 | | 2011-01-13 | 17,66 | 1.603.700 | 18,30 | 17,58 | 18,29 | 00:00:00 | | 2011-01-14 | 17,21 | 2.118.300 | 17,84 | 17,17 | 17,57 | 00:00:00 | | 2011-01-17 | 17,10 | 293.200 | 17,27 | 17,08 | 17,21 | 00:00:00 | | 2011-01-18 | 18,00 | 2.338.400 | 18,26 | 17,55 | 17,55 | 00:00:00 | | 2011-01-19 | 18,31 | 1.499.500 | 18,33 | 17,98 | 18,25 | 00:00:00 | | 2011-01-20 | 18,49 | 3.900.600 | 18,52 | 17,87 | 17,98 | 00:00:00 | | 2011-01-21 | 18,69 | 3.561.400 | 19,08 | 18,32 | 18,35 | 00:00:00 | | 2011-01-24 | 18,42 | 1.632.100 | 18,90 | 18,27 | 18,87 | 00:00:00 | | 2011-01-25 | 18,25 | 1.911.000 | 18,56 | 18,11 | 18,36 | 00:00:00 | | 2011-01-26 | 19,56 | 2.906.000 | 19,75 | 18,06 | 18,11 | 00:00:00 | | 2011-01-27 | 19,00 | 1.840.600 | 19,61 | 18,91 | 19,37 | 00:00:00 | | 2011-01-28 | 19,69 | 1.832.700 | 19,99 | 18,86 | 18,90 | 00:00:00 | | 2011-01-31 | 19,04 | 2.365.400 | 19,83 | 19,00 | 19,68 | 00:00:00 | | 2011-02-01 | 19,52 | 3.014.600 | 19,52 | 18,95 | 19,30 | 00:00:00 | | 2011-02-02 | 19,26 | 1.447.400 | 19,52 | 19,16 | 19,44 | 00:00:00 | | 2011-02-03 | 20,47 | 2.790.100 | 20,50 | 19,16 | 19,42 | 00:00:00 | | 2011-02-04 | 20,51 | 1.384.000 | 20,67 | 20,22 | 20,40 | 00:00:00 | | 2011-02-07 | 20,20 | 1.158.100 | 20,74 | 20,15 | 20,50 | 00:00:00 | | 2011-02-08 | 21,13 | 2.136.700 | 21,15 | 20,46 | 20,60 | 00:00:00 | | 2011-02-09 | 20,45 | 1.866.200 | 21,32 | 20,36 | 21,10 | 00:00:00 | | 2011-02-10 | 20,38 | 2.077.800 | 20,46 | 19,74 | 20,30 | 00:00:00 | | 2011-02-11 | 20,05 | 1.922.400 | 20,65 | 20,00 | 20,40 | 00:00:00 | | 2011-02-14 | 20,31 | 1.550.600 | 20,36 | 19,99 | 20,04 | 00:00:00 | | 2011-02-15 | 21,01 | 2.220.600 | 21,19 | 20,45 | 20,52 | 00:00:00 | | 2011-02-16 | 21,17 | 1.370.300 | 21,27 | 20,64 | 21,00 | 00:00:00 | | 2011-02-17 | 21,48 | 2.139.600 | 21,97 | 21,23 | 21,37 | 00:00:00 | | 2011-02-18 | 21,22 | 1.981.800 | 21,79 | 21,16 | 21,65 | 00:00:00 | | 2011-02-22 | 20,84 | 1.250.400 | 21,56 | 20,79 | 21,41 | 00:00:00 | | 2011-02-23 | 20,66 | 2.441.000 | 21,36 | 20,63 | 21,08 | 00:00:00 | | 2011-02-24 | 19,33 | 1.351.200 | 20,80 | 19,31 | 20,80 | 00:00:00 | | 2011-02-25 | 20,50 | 1.521.800 | 20,73 | 19,90 | 20,10 | 00:00:00 | | 2011-02-28 | 20,59 | 1.630.100 | 20,74 | 20,15 | 20,60 | 00:00:00 | | 2011-03-01 | 21,51 | 1.950.000 | 21,66 | 20,88 | 20,89 | 00:00:00 | | 2011-03-02 | 21,57 | 1.316.600 | 21,75 | 21,18 | 21,52 | 00:00:00 | | 2011-03-03 | 21,60 | 1.093.800 | 21,71 | 21,03 | 21,45 | 00:00:00 | | 2011-03-04 | 21,60 | 1.450.400 | 22,06 | 21,45 | 21,52 | 00:00:00 | | 2011-03-07 | 21,34 | 1.975.900 | 22,06 | 21,31 | 22,00 | 00:00:00 | | 2011-03-08 | 20,92 | 971.200 | 21,31 | 20,82 | 21,31 | 00:00:00 | | 2011-03-09 | 20,85 | 1.281.400 | 21,23 | 20,77 | 21,03 | 00:00:00 | | 2011-03-10 | 20,17 | 1.804.000 | 20,69 | 19,91 | 20,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
