Mercados españoles cerrados en 5 hrs 51 min

Iron Mountain Inc (I5M.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,88+0,10 (+0,14%)
A partir del 08:19AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202473,8873,8873,8873,8873,88-
10 may 202473,7873,7873,7873,7873,78-
09 may 202472,2272,2272,2272,2272,22-
08 may 202471,9072,1671,9072,1672,16-
07 may 202471,1271,1271,1271,1271,12-
06 may 202469,9269,9269,9269,9269,92-
03 may 202471,8271,8271,8271,8271,82-
02 may 202472,6872,6872,6872,6872,68-
30 abr 202472,4872,4872,0872,0872,08-
29 abr 202472,3072,3072,3072,3072,30-
26 abr 202471,9071,9071,9071,9071,90-
25 abr 202472,5472,5471,7271,7271,72-
24 abr 202471,4072,9271,4072,7472,74-
23 abr 202470,9671,4870,9671,4871,48-
22 abr 202470,4471,0070,4471,0071,00540
19 abr 202469,3870,0669,3270,0670,0633
18 abr 202470,2270,2269,7269,7469,74-
17 abr 202469,8270,4469,4269,4269,4255
16 abr 202470,2470,2469,4069,4069,40350
15 abr 202471,3871,3871,3871,3871,38-
12 abr 202471,3071,3071,3071,3071,30-
11 abr 202470,1071,4270,1071,4271,42-
10 abr 202472,6672,6670,2070,2070,20-
09 abr 202472,1672,1672,1672,1672,16-
08 abr 202472,2472,2472,2472,2472,24-
05 abr 202472,4272,9872,4272,9872,9820
04 abr 202472,9072,9072,9072,9072,90-
03 abr 202472,6072,8072,6072,8072,8010
02 abr 202473,8873,8873,8873,8873,88-
28 mar 202473,7674,2073,7674,2074,20700
27 mar 202471,9871,9871,9871,9871,98-
26 mar 202471,8271,8271,8271,8271,82-
25 mar 202472,6873,2072,6873,2073,202100
22 mar 202474,2874,2873,0873,2673,26-
21 mar 202473,3074,5873,3074,4674,46-
20 mar 202473,3273,3273,3273,3273,32-
19 mar 202473,2073,2073,2073,2073,20-
18 mar 202471,7072,9471,7072,8472,8435
15 mar 202471,4871,4871,4871,4871,48-
14 mar 202472,4472,4472,4472,4472,44-
14 mar 20240.65 Dividendo
13 mar 202473,7673,7672,7472,7472,09-
12 mar 202473,6273,8473,6273,8473,18-
11 mar 202473,8073,8073,8073,8073,14-
08 mar 202473,7474,5873,7474,5873,91-
07 mar 202473,4473,5073,2273,5072,84-
06 mar 202472,1073,5272,1073,2472,59-
05 mar 202472,2272,3672,1672,2671,61-
04 mar 202472,6072,9871,3272,4871,8333
01 mar 202472,5673,0072,5672,8072,15160
29 feb 202469,9469,9469,9469,9469,32-
28 feb 202467,9668,0867,9668,0867,47-
27 feb 202469,1069,1069,1069,1068,48-
26 feb 202469,0469,0468,9868,9868,361100
23 feb 202466,3866,7865,7065,7065,1160
22 feb 202463,2067,6063,2067,6067,0015
21 feb 202462,9462,9462,9462,9462,38-
20 feb 202462,8062,9262,4262,9262,36-
19 feb 202462,9263,0062,9263,0062,4411
16 feb 202463,9463,9462,8462,8462,28-
15 feb 202462,7062,7062,7062,7062,14-
14 feb 202462,3263,1462,3263,1462,588
13 feb 202463,6463,6463,6463,6463,0715
12 feb 202463,4663,4663,4463,4462,8718
09 feb 202463,3663,5463,3663,4462,871400
08 feb 202462,6663,2862,6663,2862,71-
07 feb 202463,8864,0863,6663,6663,0915
06 feb 202463,4263,4263,4263,4262,85-
05 feb 202463,8863,8863,8863,8863,31-
02 feb 202463,4463,4463,0863,0862,52-
01 feb 202462,3662,3662,3662,3661,80-
31 ene 202462,8062,8062,8062,8062,24-
30 ene 202462,3462,3462,3462,3461,78-
29 ene 202462,1262,1262,0262,0261,47-
26 ene 202462,8262,8262,7462,7462,181
25 ene 202461,2261,2261,2261,2260,67-
24 ene 202462,3462,3461,2261,2260,67-
23 ene 202461,2862,6061,2862,6062,04-
22 ene 202461,1261,3261,1261,3260,77-
19 ene 202460,3661,1260,3661,1260,57400
18 ene 202459,6660,0059,6660,0059,46500
17 ene 202460,5860,5860,4660,4859,9480
16 ene 202461,2861,2861,2861,2860,73-
15 ene 202460,5260,5260,5260,5259,98-
12 ene 202460,1860,5260,1860,5259,98-
11 ene 202461,0461,1661,0461,1660,61150
10 ene 202461,1661,1661,0461,0460,49-
09 ene 202461,8861,8861,4061,8261,27383
08 ene 202460,6061,2460,6061,2460,69-
05 ene 202460,7260,8260,7260,8260,2850
04 ene 202460,4260,9060,4260,8860,34146
03 ene 202462,5262,5261,5061,5060,95500
02 ene 202463,7863,9263,6063,6063,031364
29 dic 202363,5863,5863,5863,5863,01-
28 dic 202362,7263,2262,7263,2262,66313
27 dic 202363,4463,4462,8262,8262,2638
22 dic 202362,3662,3662,3662,3661,80-
21 dic 202362,1062,1062,1062,1061,55-
20 dic 202362,5062,5062,5062,5061,94-
19 dic 202362,3062,3262,3062,3261,76300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...