|
 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 | | 2018-03-06 | 6,90 | 853.500 | 7,02 | 6,89 | 7,00 | 00:00:00 | | 2018-03-07 | 6,63 | 1.054.400 | 6,92 | 6,62 | 6,87 | 00:00:00 | | 2018-03-08 | 6,69 | 637.400 | 6,73 | 6,59 | 6,70 | 00:00:00 | | 2018-03-09 | 6,53 | 802.200 | 6,72 | 6,52 | 6,67 | 00:00:00 | | 2018-03-12 | 6,46 | 1.366.700 | 6,50 | 6,32 | 6,50 | 00:00:00 | | 2018-03-13 | 6,36 | 1.182.100 | 6,51 | 6,35 | 6,48 | 00:00:00 | | 2018-03-14 | 6,34 | 1.280.300 | 6,43 | 6,22 | 6,36 | 00:00:00 | | 2018-03-15 | 6,38 | 629.200 | 6,46 | 6,25 | 6,30 | 00:00:00 | | 2018-03-16 | 6,43 | 1.004.700 | 6,50 | 6,34 | 6,38 | 00:00:00 | | 2018-03-19 | 6,56 | 673.700 | 6,57 | 6,40 | 6,44 | 00:00:00 | | 2018-03-20 | 6,68 | 865.600 | 6,72 | 6,52 | 6,52 | 00:00:00 | | 2018-03-21 | 6,81 | 1.431.100 | 6,83 | 6,66 | 6,74 | 00:00:00 | | 2018-03-22 | 6,68 | 895.400 | 6,84 | 6,66 | 6,73 | 00:00:00 | | 2018-03-23 | 6,76 | 1.081.000 | 6,87 | 6,71 | 6,84 | 00:00:00 | | 2018-03-26 | 6,92 | 1.632.200 | 6,93 | 6,79 | 6,81 | 00:00:00 | | 2018-03-27 | 6,82 | 1.695.700 | 6,89 | 6,72 | 6,82 | 00:00:00 | | 2018-03-28 | 6,66 | 897.100 | 6,84 | 6,63 | 6,78 | 00:00:00 | | 2018-03-29 | 6,68 | 895.500 | 6,74 | 6,65 | 6,68 | 00:00:00 | | 2018-04-02 | 6,78 | 876.400 | 6,84 | 6,71 | 6,75 | 00:00:00 | | 2018-04-03 | 6,55 | 891.100 | 6,73 | 6,53 | 6,73 | 00:00:00 | | 2018-04-04 | 6,49 | 823.700 | 6,72 | 6,42 | 6,64 | 00:00:00 | | 2018-04-05 | 6,58 | 522.900 | 6,61 | 6,43 | 6,43 | 00:00:00 | | 2018-04-06 | 6,47 | 381.600 | 6,66 | 6,47 | 6,62 | 00:00:00 | | 2018-04-09 | 6,52 | 508.300 | 6,58 | 6,41 | 6,50 | 00:00:00 | | 2018-04-10 | 6,54 | 594.500 | 6,59 | 6,45 | 6,57 | 00:00:00 | | 2018-04-11 | 6,81 | 1.850.200 | 6,85 | 6,59 | 6,60 | 00:00:00 | | 2018-04-12 | 6,65 | 971.300 | 6,80 | 6,63 | 6,76 | 00:00:00 | | 2018-04-13 | 7,02 | 1.834.200 | 7,15 | 6,82 | 6,86 | 00:00:00 | | 2018-04-16 | 7,03 | 1.034.300 | 7,05 | 6,92 | 7,05 | 00:00:00 | | 2018-04-17 | 6,96 | 835.800 | 7,06 | 6,95 | 7,00 | 00:00:00 | | 2018-04-18 | 7,02 | 1.133.900 | 7,19 | 6,98 | 7,06 | 00:00:00 | | 2018-04-19 | 7,07 | 631.000 | 7,10 | 6,95 | 7,00 | 00:00:00 | | 2018-04-20 | 7,06 | 1.118.600 | 7,09 | 6,91 | 7,01 | 00:00:00 | | 2018-04-23 | 6,98 | 1.154.000 | 7,00 | 6,86 | 6,99 | 00:00:00 | | 2018-04-24 | 7,01 | 682.400 | 7,04 | 6,92 | 7,00 | 00:00:00 | | 2018-04-25 | 6,91 | 575.000 | 7,05 | 6,88 | 6,93 | 00:00:00 | | 2018-04-26 | 7,03 | 1.561.000 | 7,06 | 6,87 | 6,95 | 00:00:00 | | 2018-04-27 | 7,10 | 429.800 | 7,20 | 7,03 | 7,04 | 00:00:00 | | 2018-04-30 | 7,02 | 1.037.234 | 7,05 | 6,93 | 7,01 | 00:00:00 | | 2018-05-01 | 7,11 | 1.343.800 | 7,11 | 6,92 | 6,97 | 00:00:00 | | 2018-05-02 | 7,20 | 1.376.500 | 7,34 | 7,10 | 7,12 | 00:00:00 | | 2018-05-03 | 7,22 | 1.480.500 | 7,31 | 7,17 | 7,30 | 00:00:00 | | 2018-05-04 | 7,26 | 759.000 | 7,30 | 7,18 | 7,19 | 00:00:00 | | 2018-05-07 | 7,32 | 841.900 | 7,37 | 7,25 | 7,28 | 00:00:00 | | 2018-05-08 | 7,97 | 4.093.200 | 8,00 | 7,63 | 7,64 | 00:00:00 | | 2018-05-09 | 7,87 | 1.718.100 | 7,99 | 7,85 | 7,92 | 00:00:00 | | 2018-05-10 | 7,91 | 1.098.400 | 7,96 | 7,84 | 7,96 | 00:00:00 | | 2018-05-11 | 7,78 | 691.400 | 7,96 | 7,76 | 7,94 | 00:00:00 | | 2018-05-14 | 7,85 | 836.800 | 7,90 | 7,78 | 7,81 | 00:00:00 | | 2018-05-15 | 7,69 | 1.114.000 | 7,78 | 7,62 | 7,71 | 00:00:00 | | 2018-05-16 | 7,66 | 496.600 | 7,73 | 7,62 | 7,68 | 00:00:00 | | 2018-05-17 | 7,61 | 498.300 | 7,66 | 7,56 | 7,66 | 00:00:00 | | 2018-05-18 | 7,75 | 831.200 | 7,78 | 7,58 | 7,58 | 00:00:00 | | 2018-05-22 | 7,61 | 1.111.100 | 7,75 | 7,60 | 7,70 | 00:00:00 | | 2018-05-23 | 7,79 | 831.400 | 7,85 | 7,59 | 7,59 | 00:00:00 | | 2018-05-24 | 8,13 | 2.301.700 | 8,15 | 7,88 | 7,89 | 00:00:00 | | 2018-05-25 | 8,06 | 1.581.000 | 8,20 | 8,04 | 8,09 | 00:00:00 | | 2018-05-28 | 7,85 | 304.100 | 8,00 | 7,85 | 8,00 | 00:00:00 | | 2018-05-29 | 8,03 | 1.267.700 | 8,20 | 7,88 | 7,88 | 00:00:00 | | 2018-05-30 | 8,11 | 780.500 | 8,18 | 8,05 | 8,07 | 00:00:00 | | 2018-05-31 | 8,10 | 947.200 | 8,19 | 8,07 | 8,07 | 00:00:00 | | 2018-06-01 | 7,96 | 1.382.600 | 8,14 | 7,96 | 8,09 | 00:00:00 | | 2018-06-04 | 8,00 | 768.700 | 8,09 | 7,92 | 8,01 | 00:00:00 | | 2018-06-05 | 8,00 | 503.202 | 8,11 | 7,99 | 8,01 | 00:00:00 | | 2018-06-06 | 7,67 | 1.312.500 | 7,99 | 7,65 | 7,98 | 00:00:00 | | 2018-06-07 | 7,52 | 2.172.200 | 7,61 | 7,45 | 7,55 | 00:00:00 | | 2018-06-08 | 7,48 | 607.700 | 7,52 | 7,44 | 7,51 | 00:00:00 | | 2018-06-11 | 7,60 | 592.800 | 7,62 | 7,45 | 7,49 | 00:00:00 | | 2018-06-12 | 7,68 | 872.100 | 7,69 | 7,50 | 7,59 | 00:00:00 | | 2018-06-13 | 7,75 | 992.000 | 7,79 | 7,59 | 7,70 | 00:00:00 | | 2018-06-14 | 7,81 | 741.000 | 7,85 | 7,76 | 7,79 | 00:00:00 | | 2018-06-15 | 7,70 | 1.575.100 | 7,75 | 7,61 | 7,71 | 00:00:00 | | 2018-06-18 | 7,75 | 592.000 | 7,82 | 7,68 | 7,70 | 00:00:00 | | 2018-06-19 | 7,77 | 73.783 | 7,81 | 7,69 | 7,70 | 00:00:00 | | 2018-06-20 | 7,67 | 620.100 | 7,77 | 7,63 | 7,73 | 00:00:00 | | 2018-06-21 | 7,58 | 624.000 | 7,69 | 7,54 | 7,66 | 00:00:00 | | 2018-06-22 | 7,63 | 506.500 | 7,64 | 7,58 | 7,60 | 00:00:00 | | 2018-06-25 | 7,50 | 1.289.400 | 7,62 | 7,50 | 7,56 | 00:00:00 | | 2018-06-26 | 7,62 | 1.428.100 | 7,67 | 7,46 | 7,46 | 00:00:00 | | 2018-06-27 | 7,50 | 1.466.400 | 7,64 | 7,49 | 7,52 | 00:00:00 | | 2018-06-28 | 7,60 | 908.600 | 7,62 | 7,45 | 7,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
