Mercados españoles cerrados en 4 hrs 18 min
IBEX 35
11.389,30 +102,90 (+0,91%) Euro Stoxx 50
5.011,89 +58,52 (+1,18%) Dólar/Euro
1,0865 -0,0018 (-0,16%) Petróleo Brent
77,72 +0,20 (+0,26%) Oro
2.353,30 +5,90 (+0,25%) Bitcoin EUR
65.090,18 +1.639,08 (+2,58%)
IAMGOLD Corporation (IAG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 3,7900 | 3,8000 | 3,6700 | 3,7100 | 3,7100 | 10.490.800 |
| 03 jun 2024 | 3,9400 | 3,9600 | 3,8400 | 3,8500 | 3,8500 | 7.458.700 |
| 31 may 2024 | 4,1000 | 4,1500 | 3,9300 | 3,9500 | 3,9500 | 11.696.700 |
| 30 may 2024 | 4,0000 | 4,1100 | 3,9900 | 4,0200 | 4,0200 | 12.436.100 |
| 29 may 2024 | 4,0500 | 4,1500 | 3,9800 | 3,9900 | 3,9900 | 9.244.600 |
| 28 may 2024 | 4,1200 | 4,1700 | 4,0600 | 4,0900 | 4,0900 | 9.510.600 |
| 24 may 2024 | 3,9500 | 4,0600 | 3,9500 | 4,0000 | 4,0000 | 20.910.400 |
| 23 may 2024 | 4,0300 | 4,0600 | 3,8500 | 3,8700 | 3,8700 | 12.299.500 |
| 22 may 2024 | 4,1100 | 4,1600 | 3,9100 | 4,0100 | 4,0100 | 20.643.200 |
| 21 may 2024 | 4,5100 | 4,5400 | 4,4400 | 4,4900 | 4,4900 | 6.885.400 |
| 20 may 2024 | 4,5300 | 4,5900 | 4,4800 | 4,5300 | 4,5300 | 7.125.100 |
| 17 may 2024 | 4,5000 | 4,6000 | 4,4500 | 4,5200 | 4,5200 | 9.865.800 |
| 16 may 2024 | 4,4400 | 4,4800 | 4,3900 | 4,4000 | 4,4000 | 7.189.000 |
| 15 may 2024 | 4,5000 | 4,5500 | 4,3500 | 4,4800 | 4,4800 | 9.313.100 |
| 14 may 2024 | 4,2500 | 4,4600 | 4,2300 | 4,4400 | 4,4400 | 11.196.100 |
| 13 may 2024 | 4,2600 | 4,3500 | 4,1500 | 4,2100 | 4,2100 | 11.438.300 |
| 10 may 2024 | 4,0000 | 4,3500 | 3,9900 | 4,3000 | 4,3000 | 24.496.300 |
| 09 may 2024 | 3,8000 | 3,8500 | 3,7600 | 3,8500 | 3,8500 | 7.242.900 |
| 08 may 2024 | 3,7900 | 3,8200 | 3,7300 | 3,7800 | 3,7800 | 3.992.400 |
| 07 may 2024 | 3,7300 | 3,7900 | 3,6900 | 3,7900 | 3,7900 | 5.361.400 |
| 06 may 2024 | 3,7100 | 3,7700 | 3,6900 | 3,7400 | 3,7400 | 4.936.100 |
| 03 may 2024 | 3,6900 | 3,7000 | 3,5700 | 3,5900 | 3,5900 | 4.798.500 |
| 02 may 2024 | 3,5900 | 3,7200 | 3,5800 | 3,6600 | 3,6600 | 5.991.900 |
| 01 may 2024 | 3,6000 | 3,7300 | 3,5400 | 3,6200 | 3,6200 | 7.622.500 |
| 30 abr 2024 | 3,6400 | 3,7400 | 3,5500 | 3,5600 | 3,5600 | 6.639.100 |
| 29 abr 2024 | 3,7800 | 3,8600 | 3,7100 | 3,8000 | 3,8000 | 6.538.300 |
| 26 abr 2024 | 3,7500 | 3,8000 | 3,7000 | 3,7800 | 3,7800 | 4.564.100 |
| 25 abr 2024 | 3,6000 | 3,8000 | 3,5900 | 3,7100 | 3,7100 | 10.673.400 |
| 24 abr 2024 | 3,6700 | 3,7100 | 3,6000 | 3,6000 | 3,6000 | 6.971.000 |
| 23 abr 2024 | 3,4800 | 3,7800 | 3,4600 | 3,7100 | 3,7100 | 14.980.500 |
| 22 abr 2024 | 3,5400 | 3,6400 | 3,4400 | 3,4900 | 3,4900 | 12.429.400 |
| 19 abr 2024 | 3,6400 | 3,7500 | 3,6200 | 3,6600 | 3,6600 | 7.980.500 |
| 18 abr 2024 | 3,7500 | 3,7800 | 3,6100 | 3,6400 | 3,6400 | 9.809.000 |
| 17 abr 2024 | 3,6000 | 3,7300 | 3,5800 | 3,6600 | 3,6600 | 14.345.000 |
| 16 abr 2024 | 3,5000 | 3,6100 | 3,4800 | 3,5400 | 3,5400 | 13.009.500 |
| 15 abr 2024 | 3,6500 | 3,6600 | 3,5200 | 3,5700 | 3,5700 | 17.176.400 |
| 12 abr 2024 | 3,8300 | 3,9200 | 3,5800 | 3,6100 | 3,6100 | 24.671.200 |
| 11 abr 2024 | 3,6700 | 3,8400 | 3,6500 | 3,7600 | 3,7600 | 14.698.900 |
| 10 abr 2024 | 3,5400 | 3,6600 | 3,5000 | 3,6200 | 3,6200 | 11.369.800 |
| 09 abr 2024 | 3,6300 | 3,7700 | 3,5900 | 3,6600 | 3,6600 | 11.392.400 |
| 08 abr 2024 | 3,7700 | 3,8100 | 3,5600 | 3,6000 | 3,6000 | 12.425.100 |
| 05 abr 2024 | 3,5800 | 3,8000 | 3,5300 | 3,7200 | 3,7200 | 16.008.600 |
| 04 abr 2024 | 3,5900 | 3,7000 | 3,5700 | 3,6000 | 3,6000 | 8.750.400 |
| 03 abr 2024 | 3,6100 | 3,7100 | 3,5900 | 3,6500 | 3,6500 | 9.230.400 |
| 02 abr 2024 | 3,6600 | 3,7100 | 3,5500 | 3,6200 | 3,6200 | 16.916.800 |
| 01 abr 2024 | 3,5200 | 3,6600 | 3,4700 | 3,6500 | 3,6500 | 12.759.600 |
| 28 mar 2024 | 3,2400 | 3,3900 | 3,2100 | 3,3300 | 3,3300 | 9.676.600 |
| 27 mar 2024 | 3,1000 | 3,1900 | 3,1000 | 3,1900 | 3,1900 | 6.647.800 |
| 26 mar 2024 | 3,1200 | 3,1800 | 3,0600 | 3,0900 | 3,0900 | 5.445.900 |
| 25 mar 2024 | 3,0100 | 3,1300 | 3,0100 | 3,0900 | 3,0900 | 5.303.800 |
| 22 mar 2024 | 2,9800 | 3,0400 | 2,9400 | 2,9800 | 2,9800 | 6.294.100 |
| 21 mar 2024 | 3,1200 | 3,1900 | 2,9900 | 3,0100 | 3,0100 | 7.473.800 |
| 20 mar 2024 | 2,9200 | 3,1400 | 2,9000 | 3,0800 | 3,0800 | 7.301.200 |
| 19 mar 2024 | 2,9800 | 3,0200 | 2,9200 | 2,9500 | 2,9500 | 5.826.500 |
| 18 mar 2024 | 3,0700 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 7.379.400 |
| 15 mar 2024 | 3,0800 | 3,1500 | 3,0400 | 3,0800 | 3,0800 | 9.637.000 |
| 14 mar 2024 | 3,0300 | 3,1300 | 3,0300 | 3,0700 | 3,0700 | 5.662.600 |
| 13 mar 2024 | 3,1300 | 3,1900 | 3,0900 | 3,1300 | 3,1300 | 7.260.600 |
| 12 mar 2024 | 3,1100 | 3,1400 | 3,0200 | 3,0900 | 3,0900 | 10.187.200 |
| 11 mar 2024 | 3,1200 | 3,2200 | 3,0700 | 3,2000 | 3,2000 | 12.962.800 |
| 08 mar 2024 | 3,1400 | 3,2000 | 3,0500 | 3,1400 | 3,1400 | 11.308.300 |
| 07 mar 2024 | 3,0500 | 3,0900 | 2,9900 | 3,0800 | 3,0800 | 8.099.300 |
| 06 mar 2024 | 2,9000 | 3,0700 | 2,8500 | 3,0000 | 3,0000 | 12.071.600 |
| 05 mar 2024 | 2,8800 | 2,9800 | 2,8300 | 2,8300 | 2,8300 | 12.903.300 |
| 04 mar 2024 | 2,8000 | 2,8700 | 2,7500 | 2,8400 | 2,8400 | 9.837.400 |
| 01 mar 2024 | 2,6300 | 2,7500 | 2,5700 | 2,7400 | 2,7400 | 10.995.000 |
| 29 feb 2024 | 2,6600 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 5.176.500 |
| 28 feb 2024 | 2,7100 | 2,7100 | 2,5300 | 2,5700 | 2,5700 | 7.459.000 |
| 27 feb 2024 | 2,7300 | 2,8200 | 2,7000 | 2,7100 | 2,7100 | 8.119.100 |
| 26 feb 2024 | 2,5900 | 2,7200 | 2,5600 | 2,7100 | 2,7100 | 5.790.800 |
| 23 feb 2024 | 2,5800 | 2,6500 | 2,5200 | 2,6300 | 2,6300 | 7.658.300 |
| 22 feb 2024 | 2,5500 | 2,6200 | 2,5100 | 2,5800 | 2,5800 | 7.539.100 |
| 21 feb 2024 | 2,5500 | 2,5600 | 2,4800 | 2,5500 | 2,5500 | 6.291.700 |
| 20 feb 2024 | 2,6000 | 2,6700 | 2,5100 | 2,5700 | 2,5700 | 7.270.900 |
| 16 feb 2024 | 2,4900 | 2,6500 | 2,3800 | 2,5700 | 2,5700 | 12.662.600 |
| 15 feb 2024 | 2,4700 | 2,5700 | 2,4700 | 2,5300 | 2,5300 | 8.651.400 |
| 14 feb 2024 | 2,3800 | 2,4700 | 2,3500 | 2,4200 | 2,4200 | 7.405.700 |
| 13 feb 2024 | 2,4600 | 2,5000 | 2,3200 | 2,3400 | 2,3400 | 10.109.000 |
| 12 feb 2024 | 2,4600 | 2,5600 | 2,4500 | 2,5500 | 2,5500 | 5.146.500 |
| 09 feb 2024 | 2,4700 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 6.446.800 |
| 08 feb 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4600 | 2,4600 | 7.177.800 |
| 07 feb 2024 | 2,4900 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 5.659.800 |
| 06 feb 2024 | 2,4500 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 6.254.500 |
| 05 feb 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 7.080.900 |
| 02 feb 2024 | 2,4800 | 2,5100 | 2,4300 | 2,4700 | 2,4700 | 8.349.700 |
| 01 feb 2024 | 2,4200 | 2,5800 | 2,4200 | 2,5800 | 2,5800 | 8.376.400 |
| 31 ene 2024 | 2,4400 | 2,4800 | 2,3800 | 2,3800 | 2,3800 | 10.152.800 |
| 30 ene 2024 | 2,4900 | 2,5200 | 2,3800 | 2,4100 | 2,4100 | 7.603.400 |
| 29 ene 2024 | 2,4700 | 2,4700 | 2,3800 | 2,4600 | 2,4600 | 6.276.900 |
| 26 ene 2024 | 2,5300 | 2,5400 | 2,4200 | 2,4200 | 2,4200 | 5.719.800 |
| 25 ene 2024 | 2,5500 | 2,5800 | 2,4900 | 2,5100 | 2,5100 | 7.511.600 |
| 24 ene 2024 | 2,6700 | 2,6700 | 2,4700 | 2,5000 | 2,5000 | 8.095.400 |
| 23 ene 2024 | 2,3500 | 2,6600 | 2,3400 | 2,6400 | 2,6400 | 12.247.500 |
| 22 ene 2024 | 2,3100 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | 5.402.700 |
| 19 ene 2024 | 2,3600 | 2,3700 | 2,2300 | 2,3200 | 2,3200 | 9.422.800 |
| 18 ene 2024 | 2,5000 | 2,5200 | 2,3200 | 2,3400 | 2,3400 | 13.030.000 |
| 17 ene 2024 | 2,4600 | 2,5200 | 2,4200 | 2,4700 | 2,4700 | 8.729.200 |
| 16 ene 2024 | 2,5400 | 2,6400 | 2,4900 | 2,5000 | 2,5000 | 6.562.000 |
| 12 ene 2024 | 2,4500 | 2,7000 | 2,4500 | 2,6100 | 2,6100 | 11.142.700 |
| 11 ene 2024 | 2,4000 | 2,4400 | 2,3000 | 2,3600 | 2,3600 | 9.609.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.