Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IRM.US
76.60+0.75(+0.99%)(czas lokalny: 23.04.2024 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 |
---|---|---|---|---|---|---|
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 |
08.03.2024 | 81.64 | 82.19 | 81.03 | 81.37 | 1 409 043 | 0 |
07.03.2024 | 80.56 | 81.06 | 79.66 | 81.02 | 1 177 025 | 0 |
06.03.2024 | 79.52 | 80.87 | 79.12 | 80.44 | 1 360 938 | 0 |
05.03.2024 | 78.70 | 79.69 | 78.37 | 78.57 | 1 524 337 | 0 |
04.03.2024 | 80.00 | 80.45 | 78.00 | 78.93 | 3 039 033 | 0 |
01.03.2024 | 78.16 | 81.18 | 77.77 | 81.03 | 2 703 322 | 0 |
29.02.2024 | 76.80 | 79.70 | 76.76 | 78.64 | 4 463 390 | 0 |
28.02.2024 | 73.61 | 75.77 | 73.45 | 75.36 | 1 396 445 | 0 |
27.02.2024 | 75.68 | 75.95 | 73.97 | 74.00 | 1 457 251 | 0 |
26.02.2024 | 74.93 | 75.72 | 74.60 | 75.37 | 1 740 467 | 0 |
23.02.2024 | 72.94 | 75.33 | 72.31 | 75.03 | 2 348 071 | 0 |
22.02.2024 | 70.02 | 73.00 | 70.00 | 72.10 | 3 318 088 | 0 |
21.02.2024 | 68.60 | 68.74 | 67.89 | 68.53 | 1 499 564 | 0 |
20.02.2024 | 67.49 | 68.47 | 67.09 | 68.42 | 1 586 006 | 0 |
16.02.2024 | 68.36 | 67.98 | 67.98 | 67.98 | 1 067 560 | 0 |
15.02.2024 | 68.20 | 69.27 | 68.11 | 69.14 | 1 219 621 | 0 |
14.02.2024 | 67.32 | 67.85 | 66.86 | 67.55 | 893 791 | 0 |
13.02.2024 | 67.48 | 67.48 | 66.20 | 67.02 | 1 348 028 | 0 |
12.02.2024 | 68.66 | 69.23 | 68.46 | 68.83 | 966 455 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus