Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IRM.US
82.10+0.31(+0.38%)(czas lokalny: 20.05.2024 16:00)Iron Mountain Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 81.91 | 82.34 | 81.54 | 82.10 | 803 455 | 0 |
17.05.2024 | 82.48 | 82.48 | 81.28 | 81.79 | 1 732 894 | 0 |
16.05.2024 | 82.22 | 83.00 | 82.00 | 82.00 | 1 507 022 | 0 |
15.05.2024 | 81.54 | 82.49 | 81.28 | 82.34 | 1 058 650 | 0 |
14.05.2024 | 78.56 | 80.76 | 78.56 | 80.53 | 1 564 868 | 0 |
13.05.2024 | 80.28 | 80.30 | 78.35 | 78.39 | 945 850 | 0 |
10.05.2024 | 79.70 | 80.17 | 79.48 | 79.77 | 1 020 496 | 0 |
09.05.2024 | 78.37 | 79.61 | 77.94 | 79.59 | 1 270 805 | 0 |
08.05.2024 | 77.09 | 78.25 | 76.41 | 78.04 | 897 592 | 0 |
07.05.2024 | 77.39 | 77.81 | 76.69 | 77.60 | 999 224 | 0 |
06.05.2024 | 76.12 | 76.90 | 75.55 | 76.80 | 1 137 466 | 0 |
03.05.2024 | 77.80 | 78.15 | 74.80 | 75.32 | 1 976 941 | 0 |
02.05.2024 | 78.85 | 78.92 | 75.87 | 77.00 | 2 790 983 | 0 |
01.05.2024 | 77.66 | 79.38 | 77.37 | 78.10 | 2 507 833 | 0 |
30.04.2024 | 77.34 | 78.08 | 77.22 | 77.52 | 1 730 941 | 0 |
29.04.2024 | 78.00 | 78.26 | 77.23 | 77.97 | 866 590 | 0 |
26.04.2024 | 77.44 | 78.13 | 77.27 | 77.52 | 814 415 | 0 |
25.04.2024 | 77.54 | 77.88 | 76.37 | 77.26 | 1 124 954 | 0 |
24.04.2024 | 76.27 | 78.46 | 76.12 | 78.19 | 1 092 694 | 0 |
23.04.2024 | 76.18 | 76.95 | 75.78 | 76.60 | 774 648 | 0 |
22.04.2024 | 75.35 | 75.97 | 74.75 | 75.85 | 926 194 | 0 |
19.04.2024 | 74.78 | 75.27 | 74.49 | 75.10 | 1 092 377 | 0 |
18.04.2024 | 75.47 | 75.63 | 74.41 | 74.42 | 869 031 | 0 |
17.04.2024 | 74.99 | 75.47 | 74.19 | 75.15 | 1 244 508 | 0 |
16.04.2024 | 74.69 | 75.36 | 73.53 | 74.71 | 1 124 545 | 0 |
15.04.2024 | 76.68 | 76.69 | 74.26 | 74.84 | 1 190 754 | 0 |
12.04.2024 | 76.21 | 76.55 | 75.40 | 76.02 | 1 047 431 | 0 |
11.04.2024 | 76.27 | 77.33 | 75.75 | 76.61 | 991 366 | 0 |
10.04.2024 | 77.50 | 77.89 | 75.46 | 75.69 | 1 901 393 | 0 |
09.04.2024 | 79.15 | 79.31 | 78.33 | 79.20 | 937 940 | 0 |
08.04.2024 | 78.75 | 79.12 | 78.37 | 78.74 | 776 464 | 0 |
05.04.2024 | 78.48 | 79.15 | 78.25 | 78.64 | 916 306 | 0 |
04.04.2024 | 80.00 | 80.38 | 78.38 | 78.70 | 800 546 | 0 |
03.04.2024 | 78.50 | 79.55 | 78.29 | 79.21 | 950 223 | 0 |
02.04.2024 | 78.86 | 78.93 | 78.00 | 78.75 | 1 356 062 | 0 |
01.04.2024 | 80.21 | 80.38 | 79.06 | 79.54 | 939 103 | 0 |
28.03.2024 | 80.25 | 80.21 | 80.21 | 80.21 | 1 345 292 | 0 |
27.03.2024 | 78.77 | 80.17 | 78.64 | 80.14 | 1 203 019 | 0 |
26.03.2024 | 78.18 | 78.65 | 77.85 | 77.95 | 1 250 365 | 0 |
25.03.2024 | 79.61 | 79.81 | 78.16 | 78.17 | 1 175 220 | 0 |
22.03.2024 | 80.80 | 80.85 | 79.21 | 79.46 | 1 225 364 | 0 |
21.03.2024 | 80.63 | 81.44 | 80.44 | 80.93 | 1 337 399 | 0 |
20.03.2024 | 79.64 | 80.29 | 79.23 | 80.17 | 1 109 637 | 0 |
19.03.2024 | 79.78 | 79.99 | 78.84 | 79.93 | 1 240 959 | 0 |
18.03.2024 | 78.91 | 79.82 | 78.49 | 79.68 | 1 184 671 | 0 |
15.03.2024 | 77.55 | 79.23 | 77.62 | 78.61 | 2 979 558 | 0 |
14.03.2024 | 78.98 | 79.14 | 77.07 | 78.05 | 1 665 071 | 0 |
13.03.2024 | 80.76 | 80.80 | 79.62 | 80.10 | 1 586 646 | 0 |
12.03.2024 | 80.62 | 81.11 | 80.08 | 80.87 | 1 019 907 | 0 |
11.03.2024 | 81.04 | 81.71 | 80.16 | 80.69 | 1 436 749 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus