La bourse ferme dans 2 h 43 min

IAMGOLD Corporation (IAG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
3,9500-0,0700 (-1,74 %)
À la clôture : 04:00PM EDT
3,9800 +0,03 (+0,76 %)
Avant Bourse : 08:31AM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20244,10004,15003,93003,95003,950011 696 300
30 mai 20244,00004,11003,99004,02004,020012 436 100
29 mai 20244,05004,15003,98003,99003,99009 244 600
28 mai 20244,12004,17004,06004,09004,09009 510 600
24 mai 20243,95004,06003,95004,00004,000020 910 400
23 mai 20244,03004,06003,85003,87003,870012 299 500
22 mai 20244,11004,16003,91004,01004,010020 643 200
21 mai 20244,51004,54004,44004,49004,49006 885 400
20 mai 20244,53004,59004,48004,53004,53007 125 100
17 mai 20244,50004,60004,45004,52004,52009 865 800
16 mai 20244,44004,48004,39004,40004,40007 189 000
15 mai 20244,50004,55004,35004,48004,48009 313 100
14 mai 20244,25004,46004,23004,44004,440011 196 100
13 mai 20244,26004,35004,15004,21004,210011 438 300
10 mai 20244,00004,35003,99004,30004,300024 496 300
09 mai 20243,80003,85003,76003,85003,85007 242 900
08 mai 20243,79003,82003,73003,78003,78003 992 400
07 mai 20243,73003,79003,69003,79003,79005 361 400
06 mai 20243,71003,77003,69003,74003,74004 936 100
03 mai 20243,69003,70003,57003,59003,59004 798 500
02 mai 20243,59003,72003,58003,66003,66005 991 900
01 mai 20243,60003,73003,54003,62003,62007 622 500
30 avr. 20243,64003,74003,55003,56003,56006 639 100
29 avr. 20243,78003,86003,71003,80003,80006 538 300
26 avr. 20243,75003,80003,70003,78003,78004 564 100
25 avr. 20243,60003,80003,59003,71003,710010 673 400
24 avr. 20243,67003,71003,60003,60003,60006 971 000
23 avr. 20243,48003,78003,46003,71003,710014 980 500
22 avr. 20243,54003,64003,44003,49003,490012 429 400
19 avr. 20243,64003,75003,62003,66003,66007 980 500
18 avr. 20243,75003,78003,61003,64003,64009 809 000
17 avr. 20243,60003,73003,58003,66003,660014 345 000
16 avr. 20243,50003,61003,48003,54003,540013 009 500
15 avr. 20243,65003,66003,52003,57003,570017 176 400
12 avr. 20243,83003,92003,58003,61003,610024 671 200
11 avr. 20243,67003,84003,65003,76003,760014 698 900
10 avr. 20243,54003,66003,50003,62003,620011 369 800
09 avr. 20243,63003,77003,59003,66003,660011 392 400
08 avr. 20243,77003,81003,56003,60003,600012 425 100
05 avr. 20243,58003,80003,53003,72003,720016 008 600
04 avr. 20243,59003,70003,57003,60003,60008 750 400
03 avr. 20243,61003,71003,59003,65003,65009 230 400
02 avr. 20243,66003,71003,55003,62003,620016 916 800
01 avr. 20243,52003,66003,47003,65003,650012 759 600
28 mars 20243,24003,39003,21003,33003,33009 676 600
27 mars 20243,10003,19003,10003,19003,19006 647 800
26 mars 20243,12003,18003,06003,09003,09005 445 900
25 mars 20243,01003,13003,01003,09003,09005 303 800
22 mars 20242,98003,04002,94002,98002,98006 294 100
21 mars 20243,12003,19002,99003,01003,01007 473 800
20 mars 20242,92003,14002,90003,08003,08007 301 200
19 mars 20242,98003,02002,92002,95002,95005 826 500
18 mars 20243,07003,08003,00003,00003,00007 379 400
15 mars 20243,08003,15003,04003,08003,08009 637 000
14 mars 20243,03003,13003,03003,07003,07005 662 600
13 mars 20243,13003,19003,09003,13003,13007 260 600
12 mars 20243,11003,14003,02003,09003,090010 187 200
11 mars 20243,12003,22003,07003,20003,200012 962 800
08 mars 20243,14003,20003,05003,14003,140011 308 300
07 mars 20243,05003,09002,99003,08003,08008 099 300
06 mars 20242,90003,07002,85003,00003,000012 071 600
05 mars 20242,88002,98002,83002,83002,830012 903 300
04 mars 20242,80002,87002,75002,84002,84009 837 400
01 mars 20242,63002,75002,57002,74002,740010 995 000
29 févr. 20242,66002,67002,56002,60002,60005 176 500
28 févr. 20242,71002,71002,53002,57002,57007 459 000
27 févr. 20242,73002,82002,70002,71002,71008 119 100
26 févr. 20242,59002,72002,56002,71002,71005 790 800
23 févr. 20242,58002,65002,52002,63002,63007 658 300
22 févr. 20242,55002,62002,51002,58002,58007 539 100
21 févr. 20242,55002,56002,48002,55002,55006 291 700
20 févr. 20242,60002,67002,51002,57002,57007 270 900
16 févr. 20242,49002,65002,38002,57002,570012 662 600
15 févr. 20242,47002,57002,47002,53002,53008 651 400
14 févr. 20242,38002,47002,35002,42002,42007 405 700
13 févr. 20242,46002,50002,32002,34002,340010 109 000
12 févr. 20242,46002,56002,45002,55002,55005 146 500
09 févr. 20242,47002,49002,41002,45002,45006 446 800
08 févr. 20242,45002,51002,43002,46002,46007 177 800
07 févr. 20242,49002,52002,46002,47002,47005 659 800
06 févr. 20242,45002,50002,41002,49002,49006 254 500
05 févr. 20242,42002,44002,38002,41002,41007 080 900
02 févr. 20242,48002,51002,43002,47002,47008 349 700
01 févr. 20242,42002,58002,42002,58002,58008 376 400
31 janv. 20242,44002,48002,38002,38002,380010 152 800
30 janv. 20242,49002,52002,38002,41002,41007 603 400
29 janv. 20242,47002,47002,38002,46002,46006 276 900
26 janv. 20242,53002,54002,42002,42002,42005 719 800
25 janv. 20242,55002,58002,49002,51002,51007 511 600
24 janv. 20242,67002,67002,47002,50002,50008 095 400
23 janv. 20242,35002,66002,34002,64002,640012 247 500
22 janv. 20242,31002,36002,28002,30002,30005 402 700
19 janv. 20242,36002,37002,23002,32002,32009 422 800
18 janv. 20242,50002,52002,32002,34002,340013 030 000
17 janv. 20242,46002,52002,42002,47002,47008 729 200
16 janv. 20242,54002,64002,49002,50002,50006 562 000
12 janv. 20242,45002,70002,45002,61002,610011 142 700
11 janv. 20242,40002,44002,30002,36002,36009 609 000
10 janv. 20242,35002,40002,35002,39002,39004 858 200
09 janv. 20242,40002,42002,35002,36002,36005 948 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...