|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-12 | 15,34 | 572.300 | 15,66 | 15,22 | 15,58 | 00:00:00 | | 2012-10-15 | 15,25 | 1.458.400 | 15,29 | 14,85 | 15,07 | 00:00:00 | | 2012-10-16 | 15,78 | 842.900 | 15,84 | 15,41 | 15,41 | 00:00:00 | | 2012-10-17 | 15,89 | 917.200 | 15,96 | 15,55 | 15,71 | 00:00:00 | | 2012-10-18 | 15,22 | 997.800 | 15,76 | 15,21 | 15,69 | 00:00:00 | | 2012-10-19 | 15,48 | 1.313.100 | 15,52 | 14,91 | 15,19 | 00:00:00 | | 2012-10-22 | 15,66 | 704.000 | 15,77 | 15,36 | 15,36 | 00:00:00 | | 2012-10-23 | 15,21 | 1.092.900 | 15,35 | 15,11 | 15,34 | 00:00:00 | | 2012-10-24 | 15,10 | 838.000 | 15,37 | 15,07 | 15,33 | 00:00:00 | | 2012-10-25 | 15,22 | 1.136.900 | 15,53 | 15,13 | 15,31 | 00:00:00 | | 2012-10-26 | 15,20 | 1.025.200 | 15,32 | 15,08 | 15,20 | 00:00:00 | | 2012-10-29 | 15,07 | 269.100 | 15,20 | 15,00 | 15,01 | 00:00:00 | | 2012-10-30 | 15,13 | 660.900 | 15,30 | 14,82 | 15,01 | 00:00:00 | | 2012-10-31 | 15,50 | 869.600 | 15,70 | 15,15 | 15,15 | 00:00:00 | | 2012-11-01 | 15,46 | 430.400 | 15,65 | 15,37 | 15,48 | 00:00:00 | | 2012-11-02 | 14,77 | 807.800 | 15,22 | 14,77 | 15,21 | 00:00:00 | | 2012-11-05 | 14,64 | 463.700 | 14,94 | 14,57 | 14,82 | 00:00:00 | | 2012-11-06 | 15,22 | 1.376.800 | 15,26 | 14,77 | 14,89 | 00:00:00 | | 2012-11-07 | 15,25 | 1.387.300 | 15,46 | 14,88 | 15,46 | 00:00:00 | | 2012-11-08 | 15,77 | 894.100 | 15,91 | 15,09 | 15,25 | 00:00:00 | | 2012-11-09 | 15,40 | 580.000 | 15,87 | 15,35 | 15,80 | 00:00:00 | | 2012-11-12 | 15,08 | 529.500 | 15,50 | 14,99 | 15,43 | 00:00:00 | | 2012-11-13 | 14,88 | 883.800 | 15,02 | 14,81 | 15,02 | 00:00:00 | | 2012-11-14 | 11,98 | 3.640.900 | 13,40 | 11,93 | 13,35 | 00:00:00 | | 2012-11-15 | 11,81 | 2.448.800 | 12,04 | 11,17 | 12,00 | 00:00:00 | | 2012-11-16 | 11,75 | 1.291.600 | 11,99 | 11,46 | 11,89 | 00:00:00 | | 2012-11-19 | 11,83 | 1.140.000 | 12,15 | 11,73 | 11,93 | 00:00:00 | | 2012-11-20 | 11,73 | 873.900 | 11,88 | 11,57 | 11,81 | 00:00:00 | | 2012-11-21 | 11,89 | 1.732.900 | 12,08 | 11,57 | 11,72 | 00:00:00 | | 2012-11-22 | 12,00 | 231.700 | 12,16 | 11,91 | 12,14 | 00:00:00 | | 2012-11-23 | 12,08 | 933.700 | 12,24 | 11,93 | 12,19 | 00:00:00 | | 2012-11-26 | 12,05 | 1.371.300 | 12,09 | 11,84 | 12,07 | 00:00:00 | | 2012-11-27 | 11,77 | 1.422.100 | 12,14 | 11,74 | 12,02 | 00:00:00 | | 2012-11-28 | 11,92 | 1.149.000 | 11,93 | 11,45 | 11,58 | 00:00:00 | | 2012-11-29 | 11,75 | 1.850.100 | 12,14 | 11,67 | 12,01 | 00:00:00 | | 2012-11-30 | 11,74 | 1.114.900 | 11,86 | 11,57 | 11,75 | 00:00:00 | | 2012-12-03 | 11,62 | 548.000 | 11,90 | 11,59 | 11,84 | 00:00:00 | | 2012-12-04 | 11,44 | 961.100 | 11,73 | 11,33 | 11,50 | 00:00:00 | | 2012-12-05 | 10,66 | 1.838.900 | 11,46 | 10,63 | 11,41 | 00:00:00 | | 2012-12-06 | 10,56 | 2.131.100 | 10,79 | 10,52 | 10,61 | 00:00:00 | | 2012-12-07 | 10,64 | 2.066.000 | 10,72 | 10,47 | 10,68 | 00:00:00 | | 2012-12-10 | 10,87 | 915.600 | 10,92 | 10,66 | 10,82 | 00:00:00 | | 2012-12-11 | 11,05 | 1.346.800 | 11,20 | 10,84 | 10,96 | 00:00:00 | | 2012-12-12 | 11,51 | 1.802.000 | 11,66 | 11,15 | 11,22 | 00:00:00 | | 2012-12-13 | 11,30 | 1.206.300 | 11,43 | 11,13 | 11,34 | 00:00:00 | | 2012-12-14 | 11,60 | 960.500 | 11,69 | 11,23 | 11,30 | 00:00:00 | | 2012-12-17 | 11,47 | 786.100 | 11,58 | 11,39 | 11,58 | 00:00:00 | | 2012-12-18 | 11,35 | 1.133.000 | 11,51 | 11,13 | 11,49 | 00:00:00 | | 2012-12-19 | 11,20 | 740.800 | 11,37 | 11,13 | 11,27 | 00:00:00 | | 2012-12-20 | 10,88 | 1.305.900 | 11,30 | 10,80 | 11,06 | 00:00:00 | | 2012-12-21 | 11,10 | 2.089.700 | 11,19 | 10,81 | 10,89 | 00:00:00 | | 2012-12-24 | 10,95 | 319.500 | 11,12 | 10,92 | 11,01 | 00:00:00 | | 2012-12-27 | 11,09 | 884.700 | 11,27 | 10,92 | 11,00 | 00:00:00 | | 2012-12-28 | 10,98 | 3.499.200 | 11,19 | 10,94 | 11,02 | 00:00:00 | | 2012-12-31 | 11,39 | 519.100 | 11,48 | 11,00 | 11,04 | 00:00:00 | | 2013-01-02 | 11,63 | 902.700 | 11,82 | 11,53 | 11,70 | 00:00:00 | | 2013-01-03 | 11,00 | 1.713.000 | 11,65 | 10,97 | 11,54 | 00:00:00 | | 2013-01-04 | 10,95 | 1.314.000 | 10,95 | 10,61 | 10,80 | 00:00:00 | | 2013-01-07 | 10,70 | 1.132.900 | 10,98 | 10,69 | 10,89 | 00:00:00 | | 2013-01-08 | 10,66 | 1.076.600 | 10,76 | 10,58 | 10,75 | 00:00:00 | | 2013-01-09 | 10,53 | 1.033.700 | 10,75 | 10,48 | 10,67 | 00:00:00 | | 2013-01-10 | 10,73 | 1.107.600 | 10,80 | 10,64 | 10,77 | 00:00:00 | | 2013-01-11 | 10,89 | 1.483.000 | 10,90 | 10,64 | 10,69 | 00:00:00 | | 2013-01-14 | 10,83 | 1.003.200 | 11,04 | 10,78 | 11,02 | 00:00:00 | | 2013-01-15 | 10,84 | 1.173.000 | 10,93 | 10,75 | 10,82 | 00:00:00 | | 2013-01-16 | 10,82 | 714.800 | 10,85 | 10,71 | 10,77 | 00:00:00 | | 2013-01-17 | 10,73 | 1.182.200 | 10,86 | 10,55 | 10,79 | 00:00:00 | | 2013-01-18 | 10,88 | 2.025.300 | 10,96 | 10,77 | 10,80 | 00:00:00 | | 2013-01-21 | 11,00 | 158.000 | 11,00 | 10,85 | 10,90 | 00:00:00 | | 2013-01-22 | 10,79 | 1.695.600 | 11,00 | 10,74 | 10,91 | 00:00:00 | | 2013-01-28 | 8,51 | 2.712.900 | 8,61 | 8,41 | 8,50 | 00:00:00 | | 2013-02-05 | 8,54 | 2.677.500 | 8,73 | 8,53 | 8,53 | 00:00:00 | | 2013-02-06 | 8,65 | 855.400 | 8,72 | 8,57 | 8,57 | 00:00:00 | | 2013-02-07 | 8,74 | 5.360.800 | 8,84 | 8,57 | 8,69 | 00:00:00 | | 2013-02-14 | 8,32 | 1.465.300 | 8,57 | 8,28 | 8,46 | 00:00:00 | | 2013-02-15 | 7,96 | 2.123.700 | 8,29 | 7,95 | 8,28 | 00:00:00 | | 2013-02-21 | 7,85 | 2.405.400 | 8,04 | 7,38 | 7,45 | 00:00:00 | | 2013-02-27 | 7,27 | 1.733.000 | 7,60 | 7,27 | 7,56 | 00:00:00 | | 2013-02-28 | 6,95 | 3.082.300 | 7,29 | 6,88 | 7,26 | 00:00:00 | | 2013-03-04 | 6,32 | 2.322.700 | 6,80 | 6,28 | 6,80 | 00:00:00 | | 2013-03-11 | 6,83 | 1.966.600 | 6,97 | 6,72 | 6,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
