Mercados españoles cerrados

Iron Mountain Incorporated (IRM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,86+0,03 (+0,03%)
Al cierre: 04:02PM EDT
88,86 +0,00 (+0,00%)
Después del cierre: 05:04PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202488,8489,0087,0688,8688,863.494.030
20 jun 202488,3589,7088,1688,8388,832.314.700
18 jun 202488,3189,0887,8388,7088,702.478.700
17 jun 202486,8388,7186,7888,2788,271.513.700
17 jun 20240.65 Dividendo
14 jun 202487,4088,3987,0288,0287,371.172.300
13 jun 202487,4188,5086,8787,7787,121.719.000
12 jun 202489,1489,9187,2287,3086,662.657.300
11 jun 202486,8687,7486,2487,3386,691.638.500
10 jun 202485,0487,3384,7887,1086,462.130.100
07 jun 202483,7485,6383,5885,4784,841.804.900
06 jun 202482,8384,9582,3684,8484,212.204.100
05 jun 202481,3382,4880,7182,3481,731.447.300
04 jun 202480,3881,2580,2681,1580,551.039.300
03 jun 202481,0381,2579,1580,7380,131.194.600
31 may 202480,0180,8279,3780,6980,092.343.900
30 may 202478,7680,2978,5779,6479,051.057.800
29 may 202478,6778,9378,0678,3877,801.035.100
28 may 202480,9681,0879,4279,5078,91996.700
24 may 202479,5780,4279,3280,2379,64651.300
23 may 202481,1581,1579,1479,2878,691.280.700
22 may 202482,6982,6980,4080,9680,361.243.200
21 may 202481,8182,9481,3882,8582,24978.000
20 may 202481,9182,3481,5482,1081,49803.600
17 may 202482,4882,4881,2881,7981,191.735.900
16 may 202482,2283,0082,0082,0081,391.510.700
15 may 202481,5482,4981,2882,3481,731.067.700
14 may 202478,5680,7678,5680,5379,941.569.500
13 may 202480,2880,3078,3578,3977,81970.100
10 may 202479,7080,1779,4879,7779,181.033.700
09 may 202478,3779,6177,9479,5979,001.270.800
08 may 202477,0978,2676,4178,0477,46912.600
07 may 202477,3977,8176,6977,6077,03999.200
06 may 202476,1276,9075,5576,8076,231.137.500
03 may 202477,8078,1574,8075,3274,761.977.000
02 may 202478,8578,9375,8777,0076,432.872.200
01 may 202477,6679,3877,3778,1077,522.507.900
30 abr 202477,5978,0877,2277,5276,951.732.000
29 abr 202478,0078,2677,2377,9777,39866.600
26 abr 202477,4478,1377,2777,5276,95817.600
25 abr 202477,5477,8876,3777,2676,691.125.000
24 abr 202476,2778,4676,1278,1977,611.095.400
23 abr 202476,1876,9475,7876,6076,03774.700
22 abr 202475,3575,9774,7575,8575,29926.200
19 abr 202474,7575,2674,4975,1074,551.093.200
18 abr 202475,4775,6374,4174,4273,87869.000
17 abr 202474,9975,4774,1975,1574,601.244.500
16 abr 202474,6975,3673,5374,7174,161.124.600
15 abr 202476,6876,6974,2674,8474,291.191.000
12 abr 202475,9576,5575,4076,0275,461.047.500
11 abr 202476,6077,3375,7576,6176,04994.600
10 abr 202477,5077,8975,4675,6975,131.901.500
09 abr 202479,1579,3178,3379,2078,62938.000
08 abr 202478,7579,1278,3778,7478,16776.800
05 abr 202478,4879,1578,2578,6478,06916.300
04 abr 202480,0080,3878,3878,7078,12800.700
03 abr 202478,5079,5578,2979,2178,63950.300
02 abr 202478,8678,9378,0078,7578,171.356.100
01 abr 202480,2180,3879,0679,5478,95939.200
28 mar 202480,2580,7979,9780,2179,621.345.300
27 mar 202478,7780,1778,6480,1479,551.203.100
26 mar 202478,1878,6577,8577,9577,371.250.400
25 mar 202479,6079,8178,1678,1777,591.175.200
22 mar 202480,8080,8579,2279,4678,871.225.400
21 mar 202480,6381,4480,4680,9380,331.338.100
20 mar 202479,6480,2979,2380,1779,581.110.900
19 mar 202479,7879,9978,8779,9379,341.241.000
18 mar 202478,9179,8278,5079,6879,091.185.000
15 mar 202477,5579,2377,5578,6178,033.032.300
14 mar 202478,9879,1477,0778,0577,471.665.200
14 mar 20240.65 Dividendo
13 mar 202480,7680,8079,6280,1078,861.590.300
12 mar 202480,6281,1180,0880,8779,621.053.600
11 mar 202481,0481,7180,1680,6979,441.437.900
08 mar 202481,6482,1981,0381,3780,111.492.500
07 mar 202480,5681,0679,6681,0279,771.206.100
06 mar 202479,5280,8779,1280,4479,201.361.000
05 mar 202478,7079,6978,3778,5777,361.524.400
04 mar 202478,9580,4578,0078,9377,713.094.700
01 mar 202478,1681,1877,7781,0379,782.721.400
29 feb 202476,8579,7076,7678,6477,434.519.500
28 feb 202473,6175,7773,4575,3674,201.403.100
27 feb 202475,6875,9573,9774,0072,861.473.200
26 feb 202474,9375,7274,6075,3774,211.758.900
23 feb 202472,9475,3372,3175,0373,872.366.100
22 feb 202470,0273,0070,0072,1070,993.319.000
21 feb 202468,6068,7467,8968,5367,471.499.700
20 feb 202467,4968,4767,0968,4267,361.602.700
16 feb 202468,3668,7667,7767,9866,931.067.500
15 feb 202468,2069,2768,1569,1468,071.219.700
14 feb 202467,3267,8566,8667,5566,51893.900
13 feb 202467,4867,4866,2067,0265,991.348.100
12 feb 202468,6669,2368,4668,8367,77996.000
09 feb 202468,6368,9468,1868,6367,57741.700
08 feb 202467,7468,6267,6068,5667,50821.000
07 feb 202469,2469,2767,6667,8266,771.741.500
06 feb 202468,4269,3768,0668,9667,90950.000
05 feb 202468,2468,8167,6368,4567,391.443.000
02 feb 202468,6469,5367,4069,1268,051.562.100
01 feb 202467,4369,2967,1369,2868,211.409.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...