Premium
Iamgold Corp (IAL)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.058 | 1.1421819614 | 5.078 | 5.25 | 5.014 | 3362 | 5.1178019 | DE |
| 4 | 0.319 | 6.62237907411 | 4.817 | 5.598 | 4.542 | 19395 | 5.04891379 | DE |
| 12 | 0.795 | 18.3137525916 | 4.341 | 5.85 | 4.07 | 18799 | 5.00013942 | DE |
| 26 | 1.552 | 43.3035714286 | 3.584 | 5.85 | 3.1 | 18293 | 4.48390405 | DE |
| 52 | 2.672 | 108.441558442 | 2.464 | 5.85 | 1.937 | 19344 | 3.67638383 | DE |
| 156 | 2.8080001 | 120.618566178 | 2.3279999 | 5.85 | 1.921 | 17150 | 3.52500809 | DE |
| 260 | 2.8080001 | 120.618566178 | 2.3279999 | 5.85 | 1.921 | 17150 | 3.52500809 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 5.208 | 0.04 | 0.74 | 5.25 | 5.25 | 5.152 | 686 |
| 1732915620 | 5.17 | 0.04 | 0.74 | 5.214 | 5.23 | 5.17 | 2850 |
| 1732829220 | 5.1319999 | 0.05 | 1.02 | 5.104 | 5.178 | 5.0999999 | 2839 |
| 1732742820 | 5.08 | -0.03 | -0.63 | 5.188 | 5.24 | 5.08 | 5950 |
| 1732656420 | 5.112 | 0.03 | 0.63 | 5.078 | 5.146 | 5.014 | 4486 |
| 1732570020 | 5.08 | -0.39 | -7.10 | 5.38 | 5.406 | 5.04 | 32727 |
| 1732310820 | 5.468 | 0.04 | 0.66 | 5.498 | 5.598 | 5.43 | 25624 |
| 1732224420 | 5.432 | 0.13 | 2.49 | 5.394 | 5.432 | 5.276 | 51706 |
| 1732138020 | 5.3 | 0.06 | 1.15 | 5.204 | 5.3 | 5.196 | 12210 |
| 1732051620 | 5.24 | 0.25 | 5.05 | 5.0679999 | 5.246 | 4.998 | 8910 |
| 1731965220 | 4.988 | 0.21 | 4.44 | 4.787 | 5.082 | 4.782 | 28300 |
| 1731705960 | 4.776 | 0.04 | 0.93 | 4.699 | 4.784 | 4.684 | 2770 |
| 1731619560 | 4.732 | -0.06 | -1.19 | 4.65 | 4.7489999 | 4.542 | 12588 |
| 1731533160 | 4.7889999 | 0.06 | 1.23 | 4.731 | 4.7889999 | 4.731 | 250 |
| 1731446820 | 4.731 | -0.16 | -3.21 | 4.808 | 4.88 | 4.71 | 63694 |
| 1731360420 | 4.888 | -0.37 | -7.04 | 5.322 | 5.322 | 4.73 | 31701 |
| 1731101220 | 5.258 | 0.32 | 6.52 | 5 | 5.44 | 4.9 | 32117 |
| 1731014760 | 4.936 | 0.08 | 1.63 | 4.855 | 4.936 | 4.82 | 7965 |
| 1730928360 | 4.857 | -0.02 | -0.49 | 4.8259999 | 4.913 | 4.5599999 | 52489 |
| 1730841960 | 4.881 | -0.01 | -0.18 | 4.817 | 4.917 | 4.817 | 8030 |
| 1730755560 | 4.8899999 | -0.08 | -1.57 | 4.916 | 5.018 | 4.811 | 6617 |
| 1730496360 | 4.968 | -0.12 | -2.40 | 5.178 | 5.2539999 | 4.968 | 19245 |
| 1730409960 | 5.09 | -0.18 | -3.49 | 5.184 | 5.184 | 4.981 | 7610 |
| 1730323560 | 5.274 | -0.1 | -1.79 | 5.376 | 5.376 | 5.1639999 | 21091 |
| 1730237160 | 5.37 | 0.17 | 3.23 | 5.304 | 5.37 | 5.22 | 13924 |
| 1730150760 | 5.202 | -0.21 | -3.92 | 5.384 | 5.384 | 5.192 | 9244 |
| 1729888020 | 5.414 | -0.07 | -1.24 | 5.55 | 5.55 | 5.352 | 7779 |
| 1729801560 | 5.482 | 0.12 | 2.31 | 5.478 | 5.632 | 5.422 | 8017 |
| 1729715160 | 5.3579999 | -0.31 | -5.54 | 5.658 | 5.718 | 5.3579999 | 26870 |
| 1729628760 | 5.672 | -0.01 | -0.21 | 5.682 | 5.85 | 5.624 | 20767 |
| 1729542360 | 5.684 | 0.15 | 2.78 | 5.444 | 5.792 | 5.444 | 41094 |
| 1729283160 | 5.53 | 0.78 | 16.49 | 4.708 | 5.548 | 4.708 | 145202 |
| 1729196760 | 4.747 | 0.1 | 2.17 | 4.6529999 | 4.776 | 4.6529999 | 12970 |
| 1729110360 | 4.646 | 0.16 | 3.57 | 4.508 | 4.71 | 4.508 | 9118 |
| 1729023960 | 4.486 | 0.2 | 4.57 | 4.425 | 4.486 | 4.345 | 8203 |
| 1728937620 | 4.29 | -0.15 | -3.27 | 4.4349999 | 4.441 | 4.29 | 4210 |
| 1728678360 | 4.4349999 | 0.03 | 0.80 | 4.5359999 | 4.603 | 4.4349999 | 6996 |
| 1728591960 | 4.4 | 0.25 | 5.97 | 4.141 | 4.4429999 | 4.141 | 7792 |
| 1728505560 | 4.152 | -0.01 | -0.31 | 4.247 | 4.2539999 | 4.07 | 12942 |
| 1728419160 | 4.165 | 0 | 0.05 | 4.188 | 4.282 | 4.165 | 5255 |
| 1728332760 | 4.163 | -0.44 | -9.50 | 4.501 | 4.5149999 | 4.134 | 90276 |
| 1728073560 | 4.5999999 | -0.04 | -0.86 | 4.718 | 4.718 | 4.58 | 36322 |
| 1727987220 | 4.6399999 | -0.14 | -2.83 | 4.8419999 | 4.8419999 | 4.639 | 2293 |
| 1727900820 | 4.775 | 0 | 0.02 | 4.8579999 | 4.862 | 4.7649999 | 6466 |
| 1727814420 | 4.774 | 0.11 | 2.38 | 4.779 | 4.8739999 | 4.704 | 1439 |
| 1727728020 | 4.663 | -0.04 | -0.79 | 4.79 | 4.793 | 4.663 | 3207 |
| 1727468760 | 4.7 | -0.25 | -5.11 | 4.864 | 4.928 | 4.654 | 26277 |
| 1727382360 | 4.953 | -0.03 | -0.50 | 4.95 | 5 | 4.9 | 4631 |
| 1727295960 | 4.978 | 0.1 | 1.99 | 4.881 | 4.978 | 4.8789999 | 12532 |
| 1727209560 | 4.881 | -0.03 | -0.59 | 4.949 | 4.979 | 4.86 | 3439 |
| 1727123160 | 4.91 | -0.03 | -0.63 | 4.978 | 5 | 4.867 | 19760 |
| 1726864020 | 4.941 | 0.21 | 4.37 | 4.847 | 4.941 | 4.766 | 25791 |
| 1726777560 | 4.734 | 0.01 | 0.13 | 4.777 | 4.932 | 4.727 | 25037 |
| 1726691220 | 4.728 | -0.1 | -2.01 | 4.8179999 | 4.849 | 4.728 | 14490 |
| 1726604760 | 4.825 | -0.06 | -1.23 | 4.864 | 4.95 | 4.8 | 11201 |
| 1726518420 | 4.885 | -0.02 | -0.41 | 4.8339999 | 4.95 | 4.832 | 15232 |
| 1726259160 | 4.905 | 0.11 | 2.19 | 4.83 | 4.939 | 4.766 | 26922 |
| 1726172760 | 4.8 | 0.38 | 8.47 | 4.446 | 4.8 | 4.446 | 13881 |
| 1726086360 | 4.425 | 0.1 | 2.34 | 4.4 | 4.477 | 4.3579999 | 5049 |
| 1725999960 | 4.324 | -0.03 | -0.64 | 4.341 | 4.341 | 4.324 | 833 |
| 1725913620 | 4.352 | -0.03 | -0.78 | 4.303 | 4.423 | 4.303 | 8960 |
| 1725654360 | 4.386 | -0.11 | -2.51 | 4.502 | 4.502 | 4.3499999 | 22069 |
| 1725567960 | 4.4989999 | 0.18 | 4.22 | 4.412 | 4.508 | 4.346 | 2797 |
| 1725481560 | 4.317 | -0.08 | -1.86 | 4.341 | 4.426 | 4.25 | 19148 |
| 1725395160 | 4.399 | 0.01 | 0.18 | 4.4349999 | 4.465 | 4.2489999 | 23744 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
