|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-12 | 5,33 | 64.600 | 5,50 | 5,25 | 5,50 | 00:00:00 | | 2002-04-15 | 5,60 | 76.700 | 5,60 | 5,38 | 5,40 | 00:00:00 | | 2002-04-16 | 5,40 | 198.800 | 5,60 | 5,38 | 5,60 | 00:00:00 | | 2002-04-17 | 5,76 | 350.100 | 5,80 | 5,50 | 5,50 | 00:00:00 | | 2002-04-18 | 5,88 | 130.100 | 5,95 | 5,80 | 5,85 | 00:00:00 | | 2002-04-19 | 5,90 | 110.200 | 5,90 | 5,75 | 5,80 | 00:00:00 | | 2002-04-22 | 6,19 | 220.500 | 6,19 | 5,95 | 5,95 | 00:00:00 | | 2002-04-23 | 6,14 | 308.300 | 6,25 | 6,05 | 6,25 | 00:00:00 | | 2002-04-24 | 6,25 | 331.300 | 6,25 | 6,12 | 6,25 | 00:00:00 | | 2002-04-25 | 6,50 | 277.700 | 6,69 | 6,35 | 6,50 | 00:00:00 | | 2002-04-26 | 6,96 | 171.300 | 7,10 | 6,30 | 6,30 | 00:00:00 | | 2002-04-29 | 7,15 | 508.900 | 7,45 | 7,00 | 7,00 | 00:00:00 | | 2002-04-30 | 7,05 | 272.400 | 7,08 | 6,90 | 7,08 | 00:00:00 | | 2002-05-01 | 7,37 | 172.600 | 7,44 | 6,95 | 6,95 | 00:00:00 | | 2002-05-02 | 7,40 | 381.400 | 7,47 | 7,30 | 7,44 | 00:00:00 | | 2002-05-03 | 7,60 | 661.500 | 7,75 | 7,53 | 7,53 | 00:00:00 | | 2002-05-06 | 7,61 | 636.500 | 7,85 | 7,50 | 7,85 | 00:00:00 | | 2002-05-07 | 7,60 | 714.800 | 7,68 | 7,35 | 7,50 | 00:00:00 | | 2002-05-08 | 7,15 | 229.000 | 7,40 | 7,00 | 7,36 | 00:00:00 | | 2002-05-09 | 7,15 | 262.200 | 7,18 | 7,10 | 7,15 | 00:00:00 | | 2002-05-10 | 7,40 | 314.900 | 7,43 | 7,15 | 7,23 | 00:00:00 | | 2002-05-13 | 7,61 | 292.900 | 7,70 | 7,40 | 7,48 | 00:00:00 | | 2002-05-14 | 7,40 | 104.400 | 7,57 | 7,28 | 7,50 | 00:00:00 | | 2002-05-15 | 7,37 | 99.300 | 7,45 | 7,15 | 7,40 | 00:00:00 | | 2002-05-16 | 6,87 | 330.600 | 7,20 | 6,80 | 7,20 | 00:00:00 | | 2002-05-17 | 6,94 | 476.300 | 6,94 | 6,70 | 6,75 | 00:00:00 | | 2002-05-21 | 7,15 | 760.800 | 7,30 | 6,95 | 7,02 | 00:00:00 | | 2002-05-22 | 7,10 | 434.300 | 7,40 | 7,05 | 7,35 | 00:00:00 | | 2002-05-23 | 7,56 | 660.300 | 7,61 | 6,89 | 6,97 | 00:00:00 | | 2002-05-24 | 7,83 | 862.600 | 7,85 | 7,48 | 7,49 | 00:00:00 | | 2002-05-27 | 7,29 | 53.100 | 7,75 | 7,22 | 7,75 | 00:00:00 | | 2002-05-28 | 7,95 | 775.000 | 8,00 | 7,40 | 7,44 | 00:00:00 | | 2002-05-29 | 8,20 | 1.561.400 | 8,35 | 7,94 | 8,00 | 00:00:00 | | 2002-05-30 | 7,90 | 534.500 | 8,75 | 7,90 | 8,75 | 00:00:00 | | 2002-05-31 | 7,84 | 252.200 | 8,10 | 7,70 | 7,90 | 00:00:00 | | 2002-06-03 | 8,15 | 228.700 | 8,15 | 7,80 | 7,80 | 00:00:00 | | 2002-06-04 | 8,44 | 305.000 | 8,60 | 8,25 | 8,35 | 00:00:00 | | 2002-06-05 | 8,00 | 240.900 | 8,15 | 7,85 | 8,15 | 00:00:00 | | 2002-06-06 | 7,88 | 223.100 | 8,10 | 7,88 | 8,10 | 00:00:00 | | 2002-06-07 | 7,46 | 211.100 | 8,05 | 7,26 | 7,95 | 00:00:00 | | 2002-06-10 | 6,70 | 311.300 | 7,31 | 6,62 | 7,25 | 00:00:00 | | 2002-06-11 | 6,85 | 712.800 | 6,90 | 6,10 | 6,50 | 00:00:00 | | 2002-06-12 | 6,82 | 247.900 | 7,27 | 6,70 | 6,85 | 00:00:00 | | 2002-06-13 | 6,55 | 246.900 | 6,91 | 6,50 | 6,72 | 00:00:00 | | 2002-06-14 | 7,20 | 249.200 | 7,37 | 6,80 | 6,97 | 00:00:00 | | 2002-06-17 | 6,66 | 111.500 | 7,00 | 6,63 | 7,00 | 00:00:00 | | 2002-06-18 | 6,77 | 447.600 | 7,00 | 6,15 | 6,80 | 00:00:00 | | 2002-06-19 | 6,58 | 317.200 | 6,92 | 6,45 | 6,85 | 00:00:00 | | 2002-06-20 | 6,75 | 474.100 | 6,80 | 6,53 | 6,70 | 00:00:00 | | 2002-06-21 | 6,95 | 381.200 | 7,05 | 6,70 | 6,78 | 00:00:00 | | 2002-06-24 | 6,95 | 235.100 | 7,35 | 6,76 | 7,24 | 00:00:00 | | 2002-06-25 | 6,75 | 150.400 | 6,75 | 6,35 | 6,71 | 00:00:00 | | 2002-06-26 | 6,50 | 250.100 | 7,10 | 6,40 | 7,10 | 00:00:00 | | 2002-06-27 | 5,95 | 247.700 | 6,60 | 5,90 | 6,40 | 00:00:00 | | 2002-06-28 | 5,85 | 115.500 | 6,10 | 5,75 | 5,95 | 00:00:00 | | 2002-07-02 | 5,86 | 184.800 | 6,10 | 5,85 | 5,86 | 00:00:00 | | 2002-07-03 | 6,05 | 213.800 | 6,09 | 5,60 | 5,90 | 00:00:00 | | 2002-07-04 | 5,75 | 15.500 | 6,30 | 5,75 | 5,80 | 00:00:00 | | 2002-07-05 | 5,80 | 17.100 | 5,85 | 5,60 | 5,85 | 00:00:00 | | 2002-07-08 | 6,07 | 35.400 | 6,10 | 5,75 | 5,97 | 00:00:00 | | 2002-07-09 | 6,34 | 306.000 | 6,45 | 6,00 | 6,05 | 00:00:00 | | 2002-07-10 | 6,30 | 94.200 | 6,33 | 6,04 | 6,28 | 00:00:00 | | 2002-07-11 | 6,10 | 49.400 | 6,40 | 6,10 | 6,25 | 00:00:00 | | 2002-07-12 | 6,25 | 76.600 | 6,29 | 5,80 | 5,95 | 00:00:00 | | 2002-07-15 | 6,30 | 168.800 | 6,66 | 6,29 | 6,43 | 00:00:00 | | 2002-07-16 | 6,10 | 94.000 | 6,25 | 5,91 | 6,25 | 00:00:00 | | 2002-07-17 | 6,00 | 237.000 | 6,00 | 5,80 | 5,95 | 00:00:00 | | 2002-07-18 | 5,75 | 71.500 | 6,04 | 5,70 | 6,04 | 00:00:00 | | 2002-07-19 | 5,81 | 139.100 | 6,10 | 5,80 | 6,07 | 00:00:00 | | 2002-07-22 | 5,31 | 120.100 | 5,94 | 5,30 | 5,90 | 00:00:00 | | 2002-07-23 | 4,69 | 468.200 | 5,10 | 4,69 | 5,10 | 00:00:00 | | 2002-07-24 | 4,90 | 252.900 | 4,90 | 4,10 | 4,10 | 00:00:00 | | 2002-07-25 | 4,55 | 161.600 | 4,90 | 4,50 | 4,62 | 00:00:00 | | 2002-07-26 | 4,05 | 120.700 | 4,25 | 4,03 | 4,25 | 00:00:00 | | 2002-07-29 | 4,31 | 113.400 | 4,40 | 4,01 | 4,05 | 00:00:00 | | 2002-07-30 | 4,72 | 185.600 | 4,90 | 4,38 | 4,50 | 00:00:00 | | 2002-07-31 | 4,93 | 46.500 | 4,99 | 4,85 | 4,85 | 00:00:00 | | 2002-08-01 | 4,80 | 156.700 | 4,97 | 4,80 | 4,90 | 00:00:00 | | 2002-08-02 | 5,20 | 56.900 | 5,25 | 4,90 | 4,99 | 00:00:00 | | 2002-08-06 | 4,83 | 116.600 | 5,10 | 4,83 | 5,10 | 00:00:00 | | 2002-08-07 | 5,03 | 406.600 | 5,15 | 5,00 | 5,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
