|
 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 | | 2013-03-11 | 6,83 | 1.966.600 | 6,97 | 6,72 | 6,85 | 00:00:00 | | 2013-03-12 | 7,45 | 3.715.100 | 7,48 | 6,96 | 6,97 | 00:00:00 | | 2013-03-13 | 6,86 | 4.113.100 | 7,59 | 6,85 | 7,59 | 00:00:00 | | 2013-03-15 | 7,06 | 2.941.600 | 7,11 | 6,86 | 6,89 | 00:00:00 | | 2013-03-18 | 7,11 | 3.628.700 | 7,34 | 7,01 | 7,25 | 00:00:00 | | 2013-03-21 | 7,34 | 2.972.900 | 7,52 | 7,15 | 7,16 | 00:00:00 | | 2013-03-22 | 7,39 | 1.487.600 | 7,47 | 7,22 | 7,25 | 00:00:00 | | 2013-03-28 | 7,33 | 1.196.600 | 7,37 | 7,23 | 7,30 | 00:00:00 | | 2013-04-02 | 6,88 | 2.250.200 | 7,13 | 6,85 | 7,11 | 00:00:00 | | 2013-04-03 | 6,55 | 2.690.100 | 7,01 | 6,44 | 6,88 | 00:00:00 | | 2013-04-11 | 6,26 | 2.092.200 | 6,50 | 6,25 | 6,40 | 00:00:00 | | 2013-04-12 | 5,85 | 4.607.600 | 6,10 | 5,75 | 6,03 | 00:00:00 | | 2013-04-15 | 5,33 | 5.298.800 | 5,57 | 5,11 | 5,15 | 00:00:00 | | 2013-04-19 | 5,00 | 2.131.800 | 5,11 | 4,77 | 5,09 | 00:00:00 | | 2013-04-22 | 5,09 | 1.475.300 | 5,20 | 4,95 | 5,18 | 00:00:00 | | 2013-04-23 | 5,09 | 4.268.400 | 5,18 | 4,89 | 5,05 | 00:00:00 | | 2013-04-24 | 5,46 | 1.685.500 | 5,52 | 5,13 | 5,20 | 00:00:00 | | 2013-04-25 | 5,45 | 2.729.300 | 5,60 | 5,38 | 5,57 | 00:00:00 | | 2013-04-26 | 5,23 | 1.673.800 | 5,52 | 5,20 | 5,50 | 00:00:00 | | 2013-04-29 | 5,29 | 1.171.600 | 5,41 | 5,25 | 5,32 | 00:00:00 | | 2013-05-02 | 5,50 | 1.651.900 | 5,62 | 5,48 | 5,62 | 00:00:00 | | 2013-05-03 | 5,63 | 1.353.700 | 5,66 | 5,51 | 5,51 | 00:00:00 | | 2013-05-06 | 5,53 | 907.100 | 5,65 | 5,52 | 5,65 | 00:00:00 | | 2013-05-07 | 5,39 | 1.164.200 | 5,46 | 5,25 | 5,43 | 00:00:00 | | 2013-05-08 | 6,03 | 7.030.000 | 6,09 | 5,54 | 5,58 | 00:00:00 | | 2013-05-13 | 5,51 | 1.625.900 | 5,69 | 5,49 | 5,67 | 00:00:00 | | 2013-05-17 | 4,81 | 2.698.700 | 4,98 | 4,81 | 4,97 | 00:00:00 | | 2013-05-21 | 5,05 | 2.818.300 | 5,22 | 5,02 | 5,11 | 00:00:00 | | 2013-05-24 | 5,23 | 2.119.800 | 5,44 | 5,20 | 5,29 | 00:00:00 | | 2013-05-27 | 5,26 | 443.800 | 5,34 | 5,26 | 5,33 | 00:00:00 | | 2013-06-03 | 5,63 | 2.247.000 | 5,69 | 5,49 | 5,53 | 00:00:00 | | 2013-06-06 | 5,70 | 2.029.000 | 5,78 | 5,62 | 5,63 | 00:00:00 | | 2013-06-07 | 5,39 | 2.218.300 | 5,60 | 5,35 | 5,59 | 00:00:00 | | 2013-06-11 | 5,26 | 2.383.500 | 5,42 | 5,25 | 5,26 | 00:00:00 | | 2013-06-12 | 5,38 | 2.079.700 | 5,45 | 5,23 | 5,25 | 00:00:00 | | 2013-07-05 | 4,24 | 6.333.900 | 4,24 | 4,08 | 4,13 | 00:00:00 | | 2013-07-08 | 4,16 | 1.388.500 | 4,32 | 4,13 | 4,30 | 00:00:00 | | 2013-07-15 | 4,54 | 722.900 | 4,59 | 4,46 | 4,50 | 00:00:00 | | 2013-07-22 | 5,27 | 2.511.700 | 5,30 | 5,05 | 5,10 | 00:00:00 | | 2013-08-15 | 6,66 | 5.575.400 | 6,70 | 5,89 | 5,95 | 00:00:00 | | 2013-08-16 | 6,53 | 5.030.900 | 7,06 | 6,36 | 6,80 | 00:00:00 | | 2013-08-19 | 6,40 | 3.494.000 | 6,55 | 6,35 | 6,54 | 00:00:00 | | 2013-08-20 | 6,70 | 3.125.200 | 6,77 | 6,31 | 6,40 | 00:00:00 | | 2013-08-21 | 6,52 | 3.627.000 | 6,75 | 6,50 | 6,62 | 00:00:00 | | 2013-08-30 | 6,32 | 2.398.400 | 6,60 | 6,24 | 6,31 | 00:00:00 | | 2013-09-03 | 6,37 | 1.446.000 | 6,56 | 6,32 | 6,56 | 00:00:00 | | 2013-09-04 | 6,39 | 1.935.000 | 6,40 | 6,18 | 6,23 | 00:00:00 | | 2013-09-05 | 6,14 | 2.385.200 | 6,37 | 6,05 | 6,37 | 00:00:00 | | 2013-09-12 | 5,35 | 2.292.300 | 5,57 | 5,35 | 5,50 | 00:00:00 | | 2013-09-13 | 5,56 | 1.632.100 | 5,56 | 5,30 | 5,30 | 00:00:00 | | 2013-09-16 | 5,36 | 5.231.700 | 5,50 | 5,25 | 5,37 | 00:00:00 | | 2013-09-23 | 4,99 | 4.421.800 | 5,33 | 4,97 | 5,20 | 00:00:00 | | 2013-09-24 | 5,02 | 2.636.600 | 5,15 | 4,80 | 4,95 | 00:00:00 | | 2013-09-25 | 5,07 | 3.586.300 | 5,23 | 5,00 | 5,07 | 00:00:00 | | 2013-09-26 | 4,97 | 2.133.000 | 5,13 | 4,90 | 5,09 | 00:00:00 | | 2013-09-27 | 4,92 | 2.063.100 | 5,11 | 4,90 | 5,05 | 00:00:00 | | 2013-09-30 | 4,92 | 2.415.300 | 5,00 | 4,83 | 4,83 | 00:00:00 | | 2013-10-02 | 4,78 | 1.830.500 | 5,03 | 4,77 | 4,85 | 00:00:00 | | 2013-10-03 | 4,69 | 2.068.000 | 4,89 | 4,68 | 4,82 | 00:00:00 | | 2013-10-07 | 4,76 | 1.150.100 | 4,79 | 4,68 | 4,73 | 00:00:00 | | 2013-10-08 | 4,66 | 891.400 | 4,84 | 4,63 | 4,80 | 00:00:00 | | 2013-10-09 | 4,68 | 1.436.600 | 4,75 | 4,50 | 4,63 | 00:00:00 | | 2013-10-10 | 4,65 | 1.706.600 | 4,94 | 4,63 | 4,75 | 00:00:00 | | 2013-10-11 | 4,53 | 1.589.000 | 4,62 | 4,51 | 4,58 | 00:00:00 | | 2013-10-15 | 4,75 | 1.402.800 | 4,76 | 4,47 | 4,56 | 00:00:00 | | 2013-10-16 | 4,59 | 2.262.100 | 4,77 | 4,57 | 4,77 | 00:00:00 | | 2013-10-17 | 4,88 | 1.910.600 | 4,99 | 4,76 | 4,85 | 00:00:00 | | 2013-10-18 | 4,91 | 1.126.900 | 4,96 | 4,85 | 4,89 | 00:00:00 | | 2013-10-23 | 5,26 | 2.886.700 | 5,52 | 5,23 | 5,33 | 00:00:00 | | 2013-10-24 | 5,60 | 2.687.700 | 5,61 | 5,37 | 5,44 | 00:00:00 | | 2013-10-25 | 5,70 | 2.509.300 | 5,73 | 5,45 | 5,55 | 00:00:00 | | 2013-10-29 | 5,54 | 2.122.700 | 5,75 | 5,53 | 5,70 | 00:00:00 | | 2013-10-30 | 5,63 | 2.319.700 | 5,72 | 5,38 | 5,65 | 00:00:00 | | 2013-10-31 | 5,33 | 2.498.300 | 5,50 | 5,31 | 5,45 | 00:00:00 | | 2013-11-01 | 5,23 | 1.775.400 | 5,26 | 5,11 | 5,23 | 00:00:00 | | 2013-11-04 | 5,39 | 1.091.000 | 5,40 | 5,25 | 5,33 | 00:00:00 | | 2013-11-11 | 4,84 | 1.010.000 | 4,86 | 4,70 | 4,77 | 00:00:00 | | 2013-11-12 | 4,82 | 2.291.800 | 4,95 | 4,78 | 4,82 | 00:00:00 | | 2013-11-13 | 4,74 | 1.417.900 | 4,90 | 4,72 | 4,87 | 00:00:00 | | 2013-11-18 | 4,66 | 1.788.900 | 4,78 | 4,61 | 4,77 | 00:00:00 | | 2013-11-19 | 4,63 | 1.165.400 | 4,71 | 4,61 | 4,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
