Premium
Iamgold Corp (IAL)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 11.1156022635 | 4.948 | 5.498 | 4.948 | 7583 | 5.29312439 | DE |
| 4 | 0.17 | 3.19069069069 | 5.328 | 5.66 | 4.84 | 10208 | 5.17586779 | DE |
| 12 | 0.99 | 21.9609582964 | 4.508 | 5.85 | 4.508 | 16887 | 5.20995399 | DE |
| 26 | 1.789 | 48.2340253438 | 3.709 | 5.85 | 3.1 | 18296 | 4.65583749 | DE |
| 52 | 3.306 | 150.821167883 | 2.192 | 5.85 | 2.068 | 18695 | 3.84786826 | DE |
| 156 | 3.1700001 | 136.168395024 | 2.3279999 | 5.85 | 1.921 | 16658 | 3.58047381 | DE |
| 260 | 3.1700001 | 136.168395024 | 2.3279999 | 5.85 | 1.921 | 16658 | 3.58047381 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 5.29 | 0.06 | 1.19 | 5.192 | 5.332 | 5.192 | 1015 |
| 1736198820 | 5.228 | -0.12 | -2.17 | 5.362 | 5.438 | 5.19 | 15986 |
| 1735939620 | 5.344 | -0.05 | -0.96 | 5.448 | 5.456 | 5.344 | 6294 |
| 1735853220 | 5.396 | 0.49 | 9.99 | 4.948 | 5.422 | 4.948 | 7038 |
| 1735594020 | 4.9059999 | -0 | -0.06 | 4.992 | 4.992 | 4.891 | 2803 |
| 1735334820 | 4.909 | -0.08 | -1.50 | 5.042 | 5.046 | 4.8899999 | 15790 |
| 1734989220 | 4.984 | -0.02 | -0.32 | 5.054 | 5.054 | 4.925 | 2561 |
| 1734730020 | 5 | 0.06 | 1.21 | 4.916 | 5.098 | 4.916 | 15445 |
| 1734643620 | 4.94 | 0.04 | 0.75 | 4.9109999 | 4.986 | 4.84 | 10311 |
| 1734557220 | 4.9029999 | -0.1 | -1.98 | 5.048 | 5.05 | 4.9029999 | 7320 |
| 1734470820 | 5.002 | -0.03 | -0.60 | 5.094 | 5.096 | 4.95 | 5010 |
| 1734384420 | 5.032 | -0.09 | -1.68 | 5.17 | 5.188 | 4.986 | 15024 |
| 1734125220 | 5.118 | -0.18 | -3.43 | 5.3579999 | 5.3579999 | 5.118 | 670 |
| 1734038820 | 5.3 | -0.25 | -4.57 | 5.598 | 5.66 | 5.3 | 23524 |
| 1733952420 | 5.554 | 0.28 | 5.39 | 5.328 | 5.614 | 5.328 | 24335 |
| 1733866020 | 5.2699999 | 0.04 | 0.76 | 5.268 | 5.2699999 | 5.252 | 861 |
| 1733779620 | 5.23 | 0.19 | 3.69 | 5.182 | 5.402 | 5.126 | 17012 |
| 1733520420 | 5.0439999 | -0.26 | -4.97 | 5.256 | 5.3339999 | 5.03 | 12389 |
| 1733434020 | 5.308 | -0.14 | -2.64 | 5.408 | 5.408 | 5.308 | 3501 |
| 1733347620 | 5.452 | 0.02 | 0.41 | 5.454 | 5.46 | 5.3659999 | 2658 |
| 1733261220 | 5.43 | 0.22 | 4.26 | 5.136 | 5.464 | 5.136 | 1801 |
| 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 |
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
