U.S. markets closed

IAMGOLD Corporation (IAG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.3300+0.1400 (+4.39%)
Al cierre: 04:01PM EDT
3.3800 +0.05 (+1.50%)
Fuera de horario: 07:46PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20243.24003.39003.21003.33003.33009,654,800
27 mar 20243.10003.19003.10003.19003.19006,647,800
26 mar 20243.12003.18003.06003.09003.09005,445,900
25 mar 20243.01003.13003.01003.09003.09005,303,800
22 mar 20242.98003.04002.94002.98002.98006,294,100
21 mar 20243.12003.19002.99003.01003.01007,473,800
20 mar 20242.92003.14002.90003.08003.08007,301,200
19 mar 20242.98003.02002.92002.95002.95005,826,500
18 mar 20243.07003.08003.00003.00003.00007,379,400
15 mar 20243.08003.15003.04003.08003.08009,637,000
14 mar 20243.03003.13003.03003.07003.07005,662,600
13 mar 20243.13003.19003.09003.13003.13007,260,600
12 mar 20243.11003.14003.02003.09003.090010,187,200
11 mar 20243.12003.22003.07003.20003.200012,962,800
08 mar 20243.14003.20003.05003.14003.140011,308,300
07 mar 20243.05003.09002.99003.08003.08008,099,300
06 mar 20242.90003.07002.85003.00003.000012,071,600
05 mar 20242.88002.98002.83002.83002.830012,903,300
04 mar 20242.80002.87002.75002.84002.84009,837,400
01 mar 20242.63002.75002.57002.74002.740010,995,000
29 feb 20242.66002.67002.56002.60002.60005,176,500
28 feb 20242.71002.71002.53002.57002.57007,459,000
27 feb 20242.73002.82002.70002.71002.71008,119,100
26 feb 20242.59002.72002.56002.71002.71005,790,800
23 feb 20242.58002.65002.52002.63002.63007,658,300
22 feb 20242.55002.62002.51002.58002.58007,539,100
21 feb 20242.55002.56002.48002.55002.55006,291,700
20 feb 20242.60002.67002.51002.57002.57007,270,900
16 feb 20242.49002.65002.38002.57002.570012,662,600
15 feb 20242.47002.57002.47002.53002.53008,651,400
14 feb 20242.38002.47002.35002.42002.42007,405,700
13 feb 20242.46002.50002.32002.34002.340010,109,000
12 feb 20242.46002.56002.45002.55002.55005,146,500
09 feb 20242.47002.49002.41002.45002.45006,446,800
08 feb 20242.45002.51002.43002.46002.46007,177,800
07 feb 20242.49002.52002.46002.47002.47005,659,800
06 feb 20242.45002.50002.41002.49002.49006,254,500
05 feb 20242.42002.44002.38002.41002.41007,080,900
02 feb 20242.48002.51002.43002.47002.47008,349,700
01 feb 20242.42002.58002.42002.58002.58008,376,400
31 ene 20242.44002.48002.38002.38002.380010,152,800
30 ene 20242.49002.52002.38002.41002.41007,603,400
29 ene 20242.47002.47002.38002.46002.46006,276,900
26 ene 20242.53002.54002.42002.42002.42005,719,800
25 ene 20242.55002.58002.49002.51002.51007,511,600
24 ene 20242.67002.67002.47002.50002.50008,095,400
23 ene 20242.35002.66002.34002.64002.640012,247,500
22 ene 20242.31002.36002.28002.30002.30005,402,700
19 ene 20242.36002.37002.23002.32002.32009,422,800
18 ene 20242.50002.52002.32002.34002.340013,030,000
17 ene 20242.46002.52002.42002.47002.47008,729,200
16 ene 20242.54002.64002.49002.50002.50006,562,000
12 ene 20242.45002.70002.45002.61002.610011,142,700
11 ene 20242.40002.44002.30002.36002.36009,609,000
10 ene 20242.35002.40002.35002.39002.39004,858,200
09 ene 20242.40002.42002.35002.36002.36005,948,700
08 ene 20242.33002.41002.31002.37002.37003,548,200
05 ene 20242.42002.45002.36002.36002.36005,139,300
04 ene 20242.38002.44002.35002.40002.40004,706,800
03 ene 20242.40002.42002.34002.39002.39006,940,000
02 ene 20242.51002.54002.44002.44002.44006,766,000
29 dic 20232.52002.57002.49002.53002.53004,611,300
28 dic 20232.60002.61002.54002.55002.55007,997,500
27 dic 20232.65002.67002.62002.64002.64004,959,100
26 dic 20232.68002.69002.62002.63002.63002,677,300
22 dic 20232.71002.77002.64002.64002.64008,823,800
21 dic 20232.67002.70002.62002.65002.65008,261,500
20 dic 20232.67002.70002.60002.61002.61008,883,900
19 dic 20232.58002.70002.55002.68002.680011,666,800
18 dic 20232.47002.57002.47002.55002.55005,397,000
15 dic 20232.46002.51002.43002.44002.44008,196,600
14 dic 20232.45002.54002.43002.44002.44009,405,400
13 dic 20232.13002.38002.11002.38002.38006,418,800
12 dic 20232.22002.23002.11002.12002.12005,364,700
11 dic 20232.21002.23002.15002.21002.21006,643,100
08 dic 20232.32002.32002.21002.26002.26005,777,400
07 dic 20232.40002.40002.33002.34002.34003,977,000
06 dic 20232.41002.46002.38002.38002.38003,754,000
05 dic 20232.48002.50002.36002.38002.38005,424,100
04 dic 20232.61002.62002.49002.52002.52005,553,800
01 dic 20232.56002.64002.52002.64002.64004,971,200
30 nov 20232.56002.59002.52002.54002.54004,326,300
29 nov 20232.56002.60002.54002.58002.58007,859,000
28 nov 20232.49002.56002.45002.56002.560011,920,200
27 nov 20232.46002.49002.43002.46002.46007,088,300
24 nov 20232.42002.48002.40002.44002.44003,428,900
22 nov 20232.41002.43002.37002.42002.42004,114,600
21 nov 20232.34002.48002.34002.42002.42007,754,500
20 nov 20232.30002.33002.27002.33002.33003,615,800
17 nov 20232.39002.41002.31002.33002.33004,423,500
16 nov 20232.33002.43002.31002.36002.36006,110,900
15 nov 20232.29002.31002.22002.29002.29005,974,000
14 nov 20232.23002.32002.23002.29002.29004,954,600
13 nov 20232.27002.29002.18002.18002.18004,357,200
10 nov 20232.29002.30002.18002.28002.28005,293,200
09 nov 20232.32002.40002.29002.30002.30003,837,900
08 nov 20232.40002.43002.31002.32002.32004,324,300
07 nov 20232.47002.47002.36002.42002.42005,245,000
06 nov 20232.60002.61002.51002.51002.51003,349,700
03 nov 20232.56002.64002.56002.60002.60008,657,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...