Mercados españoles cerrados

Iron Mountain Incorporated (IRM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,10+0,68 (+0,91%)
Al cierre: 04:00PM EDT
72,61 -2,49 (-3,32%)
Después del cierre: 06:42PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202474,7575,2674,4975,1075,101.093.200
18 abr 202475,4775,6374,4174,4274,42869.000
17 abr 202474,9975,4774,1975,1575,151.244.500
16 abr 202474,6975,3673,5374,7174,711.124.600
15 abr 202476,6876,6974,2674,8474,841.191.000
12 abr 202475,9576,5575,4076,0276,021.047.500
11 abr 202476,6077,3375,7576,6176,61994.600
10 abr 202477,5077,8975,4675,6975,691.901.500
09 abr 202479,1579,3178,3379,2079,20938.000
08 abr 202478,7579,1278,3778,7478,74776.800
05 abr 202478,4879,1578,2578,6478,64916.300
04 abr 202480,0080,3878,3878,7078,70800.700
03 abr 202478,5079,5578,2979,2179,21950.300
02 abr 202478,8678,9378,0078,7578,751.356.100
01 abr 202480,2180,3879,0679,5479,54939.200
28 mar 202480,2580,7979,9780,2180,211.345.300
27 mar 202478,7780,1778,6480,1480,141.203.100
26 mar 202478,1878,6577,8577,9577,951.250.400
25 mar 202479,6079,8178,1678,1778,171.175.200
22 mar 202480,8080,8579,2279,4679,461.225.400
21 mar 202480,6381,4480,4680,9380,931.338.100
20 mar 202479,6480,2979,2380,1780,171.110.900
19 mar 202479,7879,9978,8779,9379,931.241.000
18 mar 202478,9179,8278,5079,6879,681.185.000
15 mar 202477,5579,2377,5578,6178,613.032.300
14 mar 202478,9879,1477,0778,0578,051.665.200
14 mar 20240.65 Dividendo
13 mar 202480,7680,8079,6280,1079,451.590.300
12 mar 202480,6281,1180,0880,8780,211.053.600
11 mar 202481,0481,7180,1680,6980,041.437.900
08 mar 202481,6482,1981,0381,3780,711.492.500
07 mar 202480,5681,0679,6681,0280,361.206.100
06 mar 202479,5280,8779,1280,4479,791.361.000
05 mar 202478,7079,6978,3778,5777,931.524.400
04 mar 202478,9580,4578,0078,9378,293.094.700
01 mar 202478,1681,1877,7781,0380,372.721.400
29 feb 202476,8579,7076,7678,6478,004.519.500
28 feb 202473,6175,7773,4575,3674,751.403.100
27 feb 202475,6875,9573,9774,0073,401.473.200
26 feb 202474,9375,7274,6075,3774,761.758.900
23 feb 202472,9475,3372,3175,0374,422.366.100
22 feb 202470,0273,0070,0072,1071,513.319.000
21 feb 202468,6068,7467,8968,5367,971.499.700
20 feb 202467,4968,4767,0968,4267,861.602.700
16 feb 202468,3668,7667,7767,9867,431.067.500
15 feb 202468,2069,2768,1569,1468,581.219.700
14 feb 202467,3267,8566,8667,5567,00893.900
13 feb 202467,4867,4866,2067,0266,481.348.100
12 feb 202468,6669,2368,4668,8368,27996.000
09 feb 202468,6368,9468,1868,6368,07741.700
08 feb 202467,7468,6267,6068,5668,00821.000
07 feb 202469,2469,2767,6667,8267,271.741.500
06 feb 202468,4269,3768,0668,9668,40950.000
05 feb 202468,2468,8167,6368,4567,891.443.000
02 feb 202468,6469,5367,4069,1268,561.562.100
01 feb 202467,4369,2967,1369,2868,721.409.600
31 ene 202468,4968,8067,1967,5266,972.559.000
30 ene 202467,5368,6767,3968,2667,711.025.400
29 ene 202467,5067,8467,1467,7267,17795.100
26 ene 202468,6568,6567,4067,5667,011.289.500
25 ene 202467,7668,4867,6968,4367,871.277.400
24 ene 202468,5568,6866,9067,0166,471.215.900
23 ene 202467,4668,3767,3667,8967,341.563.200
22 ene 202467,1567,8466,7767,1166,571.096.000
19 ene 202466,1567,0365,4066,8766,331.355.500
18 ene 202465,3666,1465,0165,9465,401.464.800
17 ene 202465,4966,3764,6865,3464,811.253.900
16 ene 202466,5066,8165,9266,3665,821.294.000
12 ene 202466,8267,5366,2267,2366,681.384.400
11 ene 202466,8366,9365,6766,2565,711.146.700
10 ene 202467,1967,4566,8067,1866,63821.600
09 ene 202467,4767,7966,9667,1466,60935.400
08 ene 202466,7568,0666,6768,0567,50948.900
05 ene 202466,1667,5465,9066,7566,211.798.700
04 ene 202466,2267,6366,2266,5666,021.826.200
03 ene 202468,1468,2765,0266,2265,682.568.700
02 ene 202469,9070,0668,4468,6368,071.618.200
29 dic 202370,3670,5069,8869,9869,41960.500
28 dic 202369,7370,6669,7370,6070,03783.200
27 dic 202369,8170,3469,6670,2469,67840.000
26 dic 202369,4069,9469,1369,8769,30646.600
22 dic 202369,2569,6168,9169,3768,81775.200
21 dic 202368,5069,0767,9769,0568,49988.300
20 dic 202368,7369,1667,9768,0267,471.295.900
19 dic 202368,5468,9868,4668,7368,17994.400
18 dic 202368,0568,5767,7368,3267,771.297.700
15 dic 202367,6368,2767,1267,9267,373.221.900
14 dic 202368,5668,8767,7868,4567,892.292.200
14 dic 20230.65 Dividendo
13 dic 202366,6568,2366,1167,8466,641.698.000
12 dic 202365,9866,7265,7566,4565,281.634.300
11 dic 202365,4165,9365,1565,9064,74902.000
08 dic 202365,3065,8464,6665,4564,301.067.600
07 dic 202365,9865,9865,3665,5964,431.084.800
06 dic 202366,4366,5965,7765,9864,821.194.600
05 dic 202365,9466,3965,4965,9964,831.979.100
04 dic 202365,1666,2565,0066,2065,031.766.600
01 dic 202364,0265,5863,6565,4964,341.520.000
30 nov 202363,1564,1962,9564,1563,022.052.700
29 nov 202364,2064,2563,1763,2862,171.428.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...