|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-18 | 13,17 | 2.285.200 | 13,18 | 12,60 | 12,83 | 00:00:00 | | 2012-06-19 | 13,05 | 1.332.900 | 13,20 | 12,88 | 13,16 | 00:00:00 | | 2012-06-20 | 12,79 | 2.305.300 | 13,03 | 12,52 | 12,88 | 00:00:00 | | 2012-06-21 | 12,15 | 1.211.800 | 12,45 | 12,10 | 12,41 | 00:00:00 | | 2012-06-22 | 11,99 | 1.366.700 | 12,28 | 11,89 | 12,23 | 00:00:00 | | 2012-06-25 | 12,13 | 1.408.300 | 12,23 | 11,80 | 11,83 | 00:00:00 | | 2012-06-26 | 11,86 | 3.989.600 | 12,13 | 11,71 | 12,05 | 00:00:00 | | 2012-06-27 | 12,14 | 1.004.800 | 12,28 | 11,78 | 11,98 | 00:00:00 | | 2012-06-28 | 11,70 | 1.554.300 | 11,98 | 11,34 | 11,77 | 00:00:00 | | 2012-06-29 | 12,04 | 1.787.800 | 12,20 | 11,79 | 12,20 | 00:00:00 | | 2012-07-03 | 12,35 | 4.377.400 | 12,51 | 12,19 | 12,23 | 00:00:00 | | 2012-07-04 | 12,59 | 395.000 | 12,70 | 12,33 | 12,40 | 00:00:00 | | 2012-07-05 | 12,30 | 719.900 | 12,48 | 12,27 | 12,40 | 00:00:00 | | 2012-07-06 | 11,52 | 1.250.300 | 12,25 | 11,52 | 12,21 | 00:00:00 | | 2012-07-09 | 11,44 | 2.160.600 | 11,59 | 11,30 | 11,53 | 00:00:00 | | 2012-07-10 | 10,96 | 757.000 | 11,64 | 10,90 | 11,47 | 00:00:00 | | 2012-07-11 | 11,01 | 1.314.300 | 11,20 | 10,85 | 10,96 | 00:00:00 | | 2012-07-12 | 11,05 | 1.107.700 | 11,14 | 10,68 | 10,78 | 00:00:00 | | 2012-07-13 | 11,14 | 664.400 | 11,20 | 10,95 | 11,13 | 00:00:00 | | 2012-07-16 | 11,02 | 724.800 | 11,21 | 10,95 | 11,20 | 00:00:00 | | 2012-07-17 | 10,80 | 808.800 | 11,04 | 10,70 | 11,04 | 00:00:00 | | 2012-07-18 | 10,71 | 547.300 | 10,80 | 10,64 | 10,75 | 00:00:00 | | 2012-07-19 | 11,02 | 4.502.200 | 11,03 | 10,77 | 10,79 | 00:00:00 | | 2012-07-20 | 11,04 | 642.500 | 11,10 | 10,87 | 11,00 | 00:00:00 | | 2012-07-23 | 10,52 | 561.900 | 10,90 | 10,51 | 10,82 | 00:00:00 | | 2012-07-24 | 10,42 | 696.300 | 10,70 | 10,26 | 10,59 | 00:00:00 | | 2012-07-25 | 10,56 | 1.614.100 | 10,70 | 10,49 | 10,62 | 00:00:00 | | 2012-07-26 | 11,08 | 1.535.800 | 11,14 | 10,55 | 10,57 | 00:00:00 | | 2012-07-27 | 11,24 | 1.002.800 | 11,30 | 10,97 | 11,15 | 00:00:00 | | 2012-07-30 | 11,37 | 558.100 | 11,40 | 11,13 | 11,25 | 00:00:00 | | 2012-07-31 | 11,20 | 931.100 | 11,59 | 11,15 | 11,50 | 00:00:00 | | 2012-08-01 | 10,87 | 1.482.600 | 11,09 | 10,45 | 11,09 | 00:00:00 | | 2012-08-02 | 10,68 | 1.209.600 | 11,03 | 10,62 | 10,76 | 00:00:00 | | 2012-08-03 | 11,06 | 1.217.500 | 11,22 | 10,77 | 10,83 | 00:00:00 | | 2012-08-07 | 11,67 | 1.189.200 | 11,72 | 11,49 | 11,57 | 00:00:00 | | 2012-08-08 | 11,22 | 3.743.600 | 11,62 | 11,14 | 11,62 | 00:00:00 | | 2012-08-09 | 11,21 | 664.100 | 11,43 | 11,05 | 11,24 | 00:00:00 | | 2012-08-10 | 11,38 | 745.200 | 11,47 | 11,19 | 11,22 | 00:00:00 | | 2012-08-13 | 11,18 | 672.900 | 11,61 | 11,10 | 11,36 | 00:00:00 | | 2012-08-14 | 11,33 | 959.400 | 11,59 | 11,15 | 11,26 | 00:00:00 | | 2012-08-15 | 11,21 | 1.426.200 | 11,40 | 11,01 | 11,34 | 00:00:00 | | 2012-08-16 | 11,66 | 1.951.100 | 11,68 | 11,18 | 11,30 | 00:00:00 | | 2012-08-17 | 11,85 | 1.607.700 | 12,04 | 11,78 | 11,79 | 00:00:00 | | 2012-08-20 | 12,14 | 966.800 | 12,20 | 11,59 | 11,87 | 00:00:00 | | 2012-08-21 | 12,33 | 1.895.800 | 12,73 | 12,28 | 12,42 | 00:00:00 | | 2012-08-22 | 12,82 | 1.826.200 | 12,84 | 12,25 | 12,37 | 00:00:00 | | 2012-08-23 | 13,12 | 1.714.500 | 13,18 | 12,85 | 13,03 | 00:00:00 | | 2012-08-24 | 12,98 | 1.436.900 | 13,12 | 12,89 | 13,11 | 00:00:00 | | 2012-08-27 | 12,89 | 1.067.300 | 13,05 | 12,85 | 13,03 | 00:00:00 | | 2012-08-28 | 12,94 | 1.150.700 | 13,03 | 12,77 | 12,85 | 00:00:00 | | 2012-08-29 | 12,90 | 1.665.900 | 12,99 | 12,78 | 12,86 | 00:00:00 | | 2012-08-30 | 12,67 | 854.500 | 12,99 | 12,63 | 12,90 | 00:00:00 | | 2012-08-31 | 12,89 | 1.874.700 | 13,01 | 12,54 | 12,67 | 00:00:00 | | 2012-09-04 | 13,05 | 805.700 | 13,11 | 12,81 | 13,11 | 00:00:00 | | 2012-09-05 | 13,03 | 562.900 | 13,12 | 12,86 | 13,06 | 00:00:00 | | 2012-09-06 | 13,29 | 1.754.700 | 13,31 | 13,08 | 13,11 | 00:00:00 | | 2012-09-07 | 13,78 | 1.889.700 | 13,83 | 13,55 | 13,55 | 00:00:00 | | 2012-09-10 | 13,46 | 1.026.200 | 13,75 | 13,41 | 13,70 | 00:00:00 | | 2012-09-11 | 13,62 | 775.600 | 13,67 | 13,50 | 13,51 | 00:00:00 | | 2012-09-12 | 13,60 | 1.239.900 | 13,82 | 13,37 | 13,75 | 00:00:00 | | 2012-09-13 | 14,24 | 1.388.100 | 14,26 | 13,37 | 13,58 | 00:00:00 | | 2012-09-14 | 15,37 | 3.326.100 | 15,46 | 14,37 | 14,46 | 00:00:00 | | 2012-09-17 | 15,19 | 1.829.800 | 15,46 | 15,02 | 15,41 | 00:00:00 | | 2012-09-18 | 15,39 | 2.366.700 | 15,53 | 15,06 | 15,06 | 00:00:00 | | 2012-09-19 | 15,75 | 1.476.500 | 15,90 | 15,51 | 15,61 | 00:00:00 | | 2012-09-20 | 15,68 | 1.972.900 | 15,84 | 15,48 | 15,58 | 00:00:00 | | 2012-09-21 | 15,87 | 3.365.700 | 16,01 | 15,65 | 15,99 | 00:00:00 | | 2012-09-24 | 15,11 | 1.696.100 | 15,75 | 15,05 | 15,61 | 00:00:00 | | 2012-09-25 | 14,85 | 2.309.400 | 15,45 | 14,76 | 15,30 | 00:00:00 | | 2012-09-26 | 15,13 | 1.686.000 | 15,23 | 14,47 | 14,54 | 00:00:00 | | 2012-09-27 | 15,57 | 1.590.400 | 15,57 | 14,99 | 15,27 | 00:00:00 | | 2012-09-28 | 15,59 | 2.964.100 | 15,67 | 15,28 | 15,38 | 00:00:00 | | 2012-10-01 | 16,09 | 1.425.900 | 16,10 | 15,75 | 15,80 | 00:00:00 | | 2012-10-02 | 16,08 | 1.121.800 | 16,15 | 15,90 | 16,12 | 00:00:00 | | 2012-10-03 | 15,58 | 2.089.600 | 16,12 | 15,53 | 16,08 | 00:00:00 | | 2012-10-04 | 16,07 | 1.191.000 | 16,09 | 15,64 | 15,66 | 00:00:00 | | 2012-10-05 | 16,13 | 1.966.200 | 16,45 | 15,88 | 15,97 | 00:00:00 | | 2012-10-09 | 15,42 | 1.046.800 | 15,95 | 15,42 | 15,85 | 00:00:00 | | 2012-10-10 | 15,53 | 2.237.100 | 15,95 | 15,28 | 15,28 | 00:00:00 | | 2012-10-11 | 15,59 | 1.897.600 | 15,81 | 15,46 | 15,62 | 00:00:00 | | 2012-10-12 | 15,34 | 572.300 | 15,66 | 15,22 | 15,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
