|
 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 | | 2017-06-08 | 6,82 | 3.237.700 | 6,83 | 6,45 | 6,69 | 00:00:00 | | 2017-06-09 | 6,83 | 5.025.700 | 6,96 | 6,60 | 6,63 | 00:00:00 | | 2017-06-12 | 6,94 | 4.387.000 | 7,01 | 6,73 | 6,78 | 00:00:00 | | 2017-06-13 | 7,18 | 4.319.900 | 7,26 | 6,66 | 6,86 | 00:00:00 | | 2017-06-14 | 6,64 | 6.689.500 | 7,52 | 6,55 | 7,31 | 00:00:00 | | 2017-06-15 | 6,74 | 2.820.100 | 6,83 | 6,45 | 6,50 | 00:00:00 | | 2017-06-16 | 6,72 | 3.749.200 | 6,84 | 6,61 | 6,80 | 00:00:00 | | 2017-06-19 | 6,58 | 2.648.100 | 6,77 | 6,55 | 6,66 | 00:00:00 | | 2017-06-20 | 6,69 | 1.451.700 | 6,70 | 6,52 | 6,62 | 00:00:00 | | 2017-06-21 | 6,77 | 1.664.100 | 6,82 | 6,65 | 6,68 | 00:00:00 | | 2017-06-22 | 6,93 | 1.903.300 | 6,95 | 6,76 | 6,86 | 00:00:00 | | 2017-06-23 | 7,04 | 2.114.700 | 7,13 | 6,96 | 7,02 | 00:00:00 | | 2017-06-26 | 6,91 | 1.991.600 | 6,99 | 6,83 | 6,95 | 00:00:00 | | 2017-06-27 | 6,77 | 1.704.300 | 6,98 | 6,75 | 6,96 | 00:00:00 | | 2017-06-28 | 6,81 | 1.309.000 | 6,86 | 6,66 | 6,86 | 00:00:00 | | 2017-06-29 | 6,66 | 1.612.100 | 6,80 | 6,60 | 6,67 | 00:00:00 | | 2017-06-30 | 6,69 | 1.331.500 | 6,79 | 6,60 | 6,64 | 00:00:00 | | 2017-07-04 | 6,58 | 462.300 | 6,65 | 6,50 | 6,50 | 00:00:00 | | 2017-07-05 | 6,67 | 1.438.100 | 6,70 | 6,49 | 6,54 | 00:00:00 | | 2017-07-06 | 6,62 | 926.900 | 6,67 | 6,55 | 6,55 | 00:00:00 | | 2017-07-07 | 6,36 | 1.461.800 | 6,55 | 6,27 | 6,55 | 00:00:00 | | 2017-07-10 | 6,50 | 1.062.300 | 6,52 | 6,24 | 6,29 | 00:00:00 | | 2017-07-11 | 6,50 | 993.700 | 6,55 | 6,37 | 6,50 | 00:00:00 | | 2017-07-12 | 6,49 | 1.090.800 | 6,65 | 6,43 | 6,63 | 00:00:00 | | 2017-07-13 | 6,37 | 710.000 | 6,55 | 6,33 | 6,48 | 00:00:00 | | 2017-07-14 | 6,43 | 822.800 | 6,55 | 6,42 | 6,52 | 00:00:00 | | 2017-07-17 | 6,57 | 1.120.000 | 6,61 | 6,49 | 6,50 | 00:00:00 | | 2017-07-18 | 6,57 | 755.200 | 6,64 | 6,55 | 6,63 | 00:00:00 | | 2017-07-19 | 6,48 | 685.600 | 6,56 | 6,44 | 6,54 | 00:00:00 | | 2017-07-20 | 6,51 | 864.700 | 6,54 | 6,42 | 6,49 | 00:00:00 | | 2017-07-21 | 6,49 | 630.600 | 6,57 | 6,45 | 6,56 | 00:00:00 | | 2017-07-24 | 6,27 | 773.700 | 6,50 | 6,23 | 6,49 | 00:00:00 | | 2017-07-25 | 6,27 | 868.200 | 6,35 | 6,22 | 6,26 | 00:00:00 | | 2017-07-26 | 6,53 | 1.182.100 | 6,54 | 6,23 | 6,23 | 00:00:00 | | 2017-07-27 | 6,43 | 1.353.100 | 6,69 | 6,42 | 6,58 | 00:00:00 | | 2017-07-28 | 6,74 | 1.347.600 | 6,75 | 6,43 | 6,45 | 00:00:00 | | 2017-07-31 | 6,73 | 1.068.800 | 6,87 | 6,72 | 6,73 | 00:00:00 | | 2017-08-01 | 6,93 | 1.877.100 | 7,02 | 6,69 | 6,69 | 00:00:00 | | 2017-08-02 | 6,91 | 1.054.300 | 6,96 | 6,82 | 6,89 | 00:00:00 | | 2017-08-03 | 6,84 | 956.300 | 6,97 | 6,80 | 6,88 | 00:00:00 | | 2017-08-04 | 6,62 | 1.156.000 | 6,82 | 6,57 | 6,82 | 00:00:00 | | 2017-08-08 | 6,69 | 933.300 | 6,75 | 6,57 | 6,70 | 00:00:00 | | 2017-08-09 | 6,72 | 1.089.500 | 6,94 | 6,71 | 6,90 | 00:00:00 | | 2017-08-10 | 6,67 | 1.718.100 | 6,89 | 6,51 | 6,84 | 00:00:00 | | 2017-08-11 | 6,92 | 1.604.800 | 6,94 | 6,66 | 6,68 | 00:00:00 | | 2017-08-14 | 6,90 | 2.627.400 | 7,02 | 6,80 | 6,80 | 00:00:00 | | 2017-08-15 | 6,84 | 1.748.900 | 6,89 | 6,71 | 6,73 | 00:00:00 | | 2017-08-16 | 7,11 | 1.765.400 | 7,18 | 6,85 | 6,85 | 00:00:00 | | 2017-08-17 | 7,19 | 1.137.200 | 7,27 | 7,07 | 7,15 | 00:00:00 | | 2017-08-18 | 7,16 | 2.503.200 | 7,46 | 7,08 | 7,31 | 00:00:00 | | 2017-08-21 | 7,37 | 1.360.400 | 7,43 | 7,22 | 7,23 | 00:00:00 | | 2017-08-22 | 7,22 | 937.300 | 7,35 | 7,20 | 7,34 | 00:00:00 | | 2017-08-23 | 7,49 | 2.741.600 | 7,53 | 7,39 | 7,46 | 00:00:00 | | 2017-08-24 | 7,74 | 1.490.000 | 7,75 | 7,45 | 7,45 | 00:00:00 | | 2017-08-25 | 7,64 | 1.542.700 | 7,87 | 7,51 | 7,78 | 00:00:00 | | 2017-08-28 | 7,91 | 1.600.700 | 7,93 | 7,62 | 7,73 | 00:00:00 | | 2017-08-29 | 8,02 | 3.184.900 | 8,23 | 7,90 | 8,23 | 00:00:00 | | 2017-08-30 | 8,12 | 1.616.600 | 8,15 | 7,98 | 7,98 | 00:00:00 | | 2017-08-31 | 8,29 | 1.360.700 | 8,30 | 8,11 | 8,14 | 00:00:00 | | 2017-09-01 | 8,29 | 2.716.200 | 8,35 | 8,14 | 8,31 | 00:00:00 | | 2017-09-05 | 8,57 | 2.088.300 | 8,59 | 8,36 | 8,39 | 00:00:00 | | 2017-09-06 | 8,45 | 3.572.500 | 8,87 | 8,24 | 8,68 | 00:00:00 | | 2017-09-07 | 8,73 | 1.987.000 | 8,76 | 8,54 | 8,55 | 00:00:00 | | 2017-09-08 | 8,52 | 2.461.900 | 8,77 | 8,40 | 8,72 | 00:00:00 | | 2017-09-11 | 8,29 | 2.244.800 | 8,49 | 8,15 | 8,20 | 00:00:00 | | 2017-09-12 | 8,39 | 1.469.800 | 8,46 | 8,21 | 8,22 | 00:00:00 | | 2017-09-13 | 8,14 | 2.561.700 | 8,36 | 8,07 | 8,36 | 00:00:00 | | 2017-09-14 | 8,14 | 2.561.700 | 8,23 | 7,87 | 8,08 | 00:00:00 | | 2017-09-15 | 8,02 | 3.105.300 | 8,17 | 8,01 | 8,13 | 00:00:00 | | 2017-09-18 | 7,78 | 1.982.900 | 7,94 | 7,74 | 7,87 | 00:00:00 | | 2017-09-19 | 7,81 | 1.458.500 | 7,95 | 7,71 | 7,82 | 00:00:00 | | 2017-09-20 | 7,67 | 1.714.400 | 7,97 | 7,61 | 7,82 | 00:00:00 | | 2017-09-21 | 7,71 | 1.269.600 | 7,87 | 7,48 | 7,51 | 00:00:00 | | 2017-09-22 | 7,80 | 1.405.700 | 7,93 | 7,70 | 7,79 | 00:00:00 | | 2017-09-25 | 8,04 | 1.985.700 | 8,06 | 7,71 | 7,77 | 00:00:00 | | 2017-09-26 | 7,90 | 1.293.100 | 8,09 | 7,88 | 7,91 | 00:00:00 | | 2017-09-27 | 7,96 | 997.200 | 8,00 | 7,72 | 7,79 | 00:00:00 | | 2017-09-28 | 8,29 | 1.614.200 | 8,35 | 7,95 | 7,96 | 00:00:00 | | 2017-09-29 | 7,63 | 2.915.200 | 8,29 | 7,62 | 8,28 | 00:00:00 | | 2017-10-02 | 7,73 | 1.804.000 | 7,76 | 7,43 | 7,57 | 00:00:00 | | 2017-10-03 | 7,79 | 2.066.200 | 7,90 | 7,74 | 7,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
