|
 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 | | 2018-06-28 | 7,60 | 908.600 | 7,62 | 7,45 | 7,52 | 00:00:00 | | 2018-06-29 | 7,66 | 906.400 | 7,71 | 7,55 | 7,56 | 00:00:00 | | 2018-07-03 | 7,92 | 1.071.800 | 7,98 | 7,69 | 7,74 | 00:00:00 | | 2018-07-04 | 8,01 | 427.700 | 8,06 | 7,94 | 7,96 | 00:00:00 | | 2018-07-05 | 7,93 | 864.000 | 8,00 | 7,88 | 7,98 | 00:00:00 | | 2018-07-06 | 7,94 | 598.100 | 7,97 | 7,83 | 7,92 | 00:00:00 | | 2018-07-09 | 7,86 | 720.400 | 8,05 | 7,85 | 7,99 | 00:00:00 | | 2018-07-10 | 7,87 | 679.289 | 7,91 | 7,80 | 7,83 | 00:00:00 | | 2018-07-11 | 7,80 | 1.171.400 | 7,99 | 7,78 | 7,88 | 00:00:00 | | 2018-07-12 | 7,73 | 415.200 | 7,86 | 7,71 | 7,82 | 00:00:00 | | 2018-07-13 | 7,61 | 445.700 | 7,75 | 7,59 | 7,70 | 00:00:00 | | 2018-07-16 | 7,65 | 470.700 | 7,69 | 7,53 | 7,60 | 00:00:00 | | 2018-07-17 | 7,76 | 778.700 | 7,80 | 7,58 | 7,59 | 00:00:00 | | 2018-07-18 | 7,75 | 661.200 | 7,83 | 7,68 | 7,71 | 00:00:00 | | 2018-07-19 | 7,77 | 1.324.100 | 7,92 | 7,63 | 7,63 | 00:00:00 | | 2018-07-20 | 7,71 | 573.600 | 7,84 | 7,65 | 7,79 | 00:00:00 | | 2018-07-23 | 7,51 | 692.500 | 7,71 | 7,49 | 7,65 | 00:00:00 | | 2018-07-24 | 7,54 | 639.600 | 7,60 | 7,50 | 7,55 | 00:00:00 | | 2018-07-25 | 7,29 | 827.300 | 7,60 | 7,25 | 7,58 | 00:00:00 | | 2018-07-26 | 7,19 | 1.240.300 | 7,29 | 7,13 | 7,22 | 00:00:00 | | 2018-07-27 | 7,34 | 553.400 | 7,39 | 7,20 | 7,21 | 00:00:00 | | 2018-07-30 | 7,27 | 389.700 | 7,38 | 7,25 | 7,30 | 00:00:00 | | 2018-07-31 | 7,15 | 1.610.700 | 7,32 | 7,15 | 7,24 | 00:00:00 | | 2018-08-01 | 7,09 | 1.096.000 | 7,17 | 7,07 | 7,13 | 00:00:00 | | 2018-08-02 | 7,19 | 438.700 | 7,25 | 7,09 | 7,10 | 00:00:00 | | 2018-08-03 | 7,22 | 655.100 | 7,36 | 7,20 | 7,22 | 00:00:00 | | 2018-08-07 | 6,88 | 903.400 | 7,23 | 6,86 | 7,20 | 00:00:00 | | 2018-08-08 | 6,75 | 1.290.000 | 6,95 | 6,75 | 6,95 | 00:00:00 | | 2018-08-09 | 6,54 | 1.103.100 | 6,89 | 6,53 | 6,77 | 00:00:00 | | 2018-08-10 | 6,46 | 991.800 | 6,67 | 6,43 | 6,53 | 00:00:00 | | 2018-08-13 | 6,24 | 1.399.600 | 6,49 | 6,13 | 6,40 | 00:00:00 | | 2018-08-14 | 6,00 | 952.300 | 6,24 | 5,99 | 6,23 | 00:00:00 | | 2018-08-15 | 5,51 | 2.002.500 | 5,94 | 5,45 | 5,85 | 00:00:00 | | 2018-08-16 | 5,31 | 1.366.600 | 5,66 | 5,29 | 5,58 | 00:00:00 | | 2018-08-17 | 5,40 | 1.967.500 | 5,58 | 5,28 | 5,36 | 00:00:00 | | 2018-08-20 | 5,41 | 1.379.200 | 5,53 | 5,32 | 5,50 | 00:00:00 | | 2018-08-21 | 5,40 | 1.048.300 | 5,45 | 5,30 | 5,43 | 00:00:00 | | 2018-08-22 | 5,50 | 871.100 | 5,53 | 5,42 | 5,45 | 00:00:00 | | 2018-08-23 | 5,14 | 2.047.600 | 5,45 | 5,11 | 5,44 | 00:00:00 | | 2018-08-24 | 5,50 | 2.199.100 | 5,57 | 5,24 | 5,26 | 00:00:00 | | 2018-08-27 | 5,56 | 1.447.400 | 5,60 | 5,47 | 5,52 | 00:00:00 | | 2018-08-28 | 5,32 | 1.076.600 | 5,57 | 5,29 | 5,57 | 00:00:00 | | 2018-08-29 | 5,37 | 1.178.700 | 5,42 | 5,29 | 5,34 | 00:00:00 | | 2018-08-30 | 5,34 | 1.521.200 | 5,39 | 5,26 | 5,34 | 00:00:00 | | 2018-08-31 | 5,32 | 836.900 | 5,47 | 5,30 | 5,42 | 00:00:00 | | 2018-09-04 | 5,16 | 1.736.600 | 5,27 | 5,10 | 5,25 | 00:00:00 | | 2018-09-05 | 4,99 | 1.440.500 | 5,22 | 4,89 | 5,19 | 00:00:00 | | 2018-09-06 | 5,01 | 1.419.200 | 5,18 | 4,97 | 5,04 | 00:00:00 | | 2018-09-07 | 5,08 | 386.276 | 5,08 | 4,89 | 4,97 | 00:00:00 | | 2018-09-10 | 4,83 | 1.993.700 | 5,04 | 4,82 | 5,02 | 00:00:00 | | 2018-09-11 | 4,84 | 1.536.800 | 4,87 | 4,69 | 4,80 | 00:00:00 | | 2018-09-12 | 4,89 | 2.260.700 | 5,06 | 4,78 | 4,86 | 00:00:00 | | 2018-09-13 | 4,80 | 1.794.100 | 5,00 | 4,73 | 4,96 | 00:00:00 | | 2018-09-14 | 4,72 | 968.900 | 4,88 | 4,72 | 4,82 | 00:00:00 | | 2018-09-17 | 5,05 | 1.409.800 | 5,08 | 4,77 | 4,84 | 00:00:00 | | 2018-09-18 | 4,90 | 1.036.500 | 5,12 | 4,90 | 5,05 | 00:00:00 | | 2018-09-19 | 5,07 | 1.396.400 | 5,16 | 4,93 | 4,95 | 00:00:00 | | 2018-09-20 | 5,08 | 1.401.700 | 5,20 | 4,93 | 5,16 | 00:00:00 | | 2018-09-21 | 5,05 | 3.395.700 | 5,09 | 4,90 | 4,93 | 00:00:00 | | 2018-09-24 | 5,05 | 1.933.200 | 5,29 | 5,01 | 5,22 | 00:00:00 | | 2018-09-25 | 5,11 | 858.500 | 5,20 | 5,07 | 5,09 | 00:00:00 | | 2018-09-26 | 5,00 | 2.590.300 | 5,08 | 4,89 | 5,06 | 00:00:00 | | 2018-09-27 | 4,77 | 2.165.300 | 4,95 | 4,75 | 4,95 | 00:00:00 | | 2018-09-28 | 4,75 | 1.598.400 | 4,89 | 4,73 | 4,80 | 00:00:00 | | 2018-10-01 | 4,75 | 672.900 | 4,86 | 4,71 | 4,75 | 00:00:00 | | 2018-10-02 | 4,95 | 1.972.500 | 5,05 | 4,81 | 4,84 | 00:00:00 | | 2018-10-03 | 4,82 | 1.091.600 | 5,00 | 4,79 | 4,95 | 00:00:00 | | 2018-10-04 | 4,85 | 1.048.000 | 4,99 | 4,82 | 4,87 | 00:00:00 | | 2018-10-05 | 4,85 | 849.900 | 4,97 | 4,83 | 4,89 | 00:00:00 | | 2018-10-09 | 4,76 | 894.000 | 4,98 | 4,76 | 4,87 | 00:00:00 | | 2018-10-10 | 4,87 | 2.103.300 | 4,89 | 4,65 | 4,75 | 00:00:00 | | 2018-10-11 | 5,16 | 3.800.000 | 5,19 | 4,90 | 5,00 | 00:00:00 | | 2018-10-12 | 5,10 | 1.919.200 | 5,18 | 4,93 | 5,12 | 00:00:00 | | 2018-10-15 | 5,11 | 2.024.700 | 5,34 | 5,04 | 5,19 | 00:00:00 | | 2018-10-16 | 5,05 | 1.830.000 | 5,18 | 4,92 | 5,14 | 00:00:00 | | 2018-10-17 | 5,15 | 1.629.100 | 5,22 | 4,95 | 5,03 | 00:00:00 | | 2018-10-18 | 5,15 | 1.477.300 | 5,24 | 5,03 | 5,14 | 00:00:00 | | 2018-10-19 | 5,22 | 118.915 | 5,26 | 5,16 | 5,23 | 00:00:00 | | 2018-10-22 | 5,02 | 719.000 | 5,18 | 4,99 | 5,18 | 00:00:00 | | 2018-10-23 | 5,12 | 1.165.300 | 5,30 | 5,11 | 5,20 | 00:00:00 | | 2018-10-24 | 5,02 | 1.876.700 | 5,13 | 4,93 | 5,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
