Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IRM.US
109.01+0.32(+0.29%)(czas lokalny: 15.08.2024 10:52)Iron Mountain Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 108.62 | 109.37 | 107.93 | 109.01 | 809 931 | 0 |
14.08.2024 | 108.02 | 109.15 | 107.77 | 108.66 | 1 073 307 | 0 |
13.08.2024 | 109.51 | 109.73 | 107.77 | 108.63 | 1 468 210 | 0 |
12.08.2024 | 107.75 | 108.71 | 106.61 | 107.89 | 1 201 443 | 0 |
09.08.2024 | 107.58 | 108.96 | 106.81 | 108.44 | 1 212 141 | 0 |
08.08.2024 | 106.07 | 107.50 | 104.57 | 106.34 | 1 364 819 | 0 |
07.08.2024 | 107.35 | 109.73 | 105.42 | 108.40 | 1 933 550 | 0 |
06.08.2024 | 104.96 | 108.47 | 104.05 | 106.45 | 2 120 856 | 0 |
05.08.2024 | 102.64 | 106.31 | 101.19 | 105.18 | 3 569 433 | 0 |
02.08.2024 | 109.54 | 112.79 | 105.93 | 106.69 | 3 464 950 | 0 |
01.08.2024 | 105.00 | 110.48 | 104.81 | 109.54 | 4 932 313 | 0 |
31.07.2024 | 102.00 | 103.42 | 100.67 | 102.56 | 5 556 975 | 0 |
30.07.2024 | 99.86 | 101.84 | 99.65 | 101.29 | 1 714 313 | 0 |
29.07.2024 | 98.79 | 99.85 | 97.90 | 99.48 | 1 231 810 | 0 |
26.07.2024 | 97.55 | 99.18 | 97.14 | 98.50 | 1 124 996 | 0 |
25.07.2024 | 97.34 | 97.81 | 95.95 | 96.90 | 2 676 065 | 0 |
24.07.2024 | 100.48 | 100.81 | 96.78 | 96.90 | 1 793 319 | 0 |
23.07.2024 | 100.06 | 101.38 | 99.82 | 100.94 | 1 048 664 | 0 |
22.07.2024 | 98.28 | 100.22 | 98.17 | 100.13 | 1 116 868 | 0 |
19.07.2024 | 98.28 | 98.75 | 97.46 | 98.28 | 1 082 279 | 0 |
18.07.2024 | 98.81 | 100.42 | 97.40 | 97.84 | 1 522 984 | 0 |
17.07.2024 | 99.32 | 100.78 | 99.06 | 99.22 | 1 823 671 | 0 |
16.07.2024 | 98.85 | 100.35 | 97.75 | 99.98 | 2 309 985 | 0 |
15.07.2024 | 96.00 | 97.88 | 95.85 | 97.83 | 1 092 791 | 0 |
12.07.2024 | 94.75 | 97.13 | 94.52 | 95.89 | 1 700 040 | 0 |
11.07.2024 | 96.10 | 97.50 | 94.25 | 94.52 | 2 968 500 | 0 |
10.07.2024 | 93.66 | 95.24 | 92.82 | 95.15 | 1 362 507 | 0 |
09.07.2024 | 92.88 | 93.82 | 92.72 | 93.13 | 2 106 755 | 0 |
08.07.2024 | 91.59 | 92.96 | 91.15 | 92.87 | 1 418 411 | 0 |
05.07.2024 | 92.17 | 92.58 | 91.36 | 91.60 | 1 175 852 | 0 |
03.07.2024 | 91.00 | 92.72 | 90.61 | 91.78 | 1 362 517 | 0 |
02.07.2024 | 89.92 | 91.06 | 89.46 | 90.85 | 1 545 502 | 0 |
01.07.2024 | 89.30 | 90.11 | 88.57 | 89.69 | 1 310 488 | 0 |
28.06.2024 | 89.50 | 90.40 | 89.10 | 89.62 | 3 279 135 | 0 |
27.06.2024 | 89.14 | 89.62 | 88.43 | 89.21 | 1 264 219 | 0 |
26.06.2024 | 88.05 | 88.82 | 87.96 | 88.45 | 1 234 960 | 0 |
25.06.2024 | 89.00 | 89.01 | 88.03 | 88.54 | 1 768 860 | 0 |
24.06.2024 | 88.31 | 89.65 | 87.93 | 89.09 | 2 064 026 | 0 |
21.06.2024 | 88.84 | 89.01 | 87.06 | 88.86 | 18 386 128 | 0 |
20.06.2024 | 88.35 | 89.70 | 88.16 | 88.83 | 2 314 661 | 0 |
18.06.2024 | 88.31 | 88.70 | 88.70 | 88.70 | 2 478 673 | 0 |
17.06.2024 | 86.83 | 88.71 | 86.78 | 88.27 | 1 499 352 | 0 |
14.06.2024 | 87.39 | 88.39 | 87.02 | 88.02 | 1 172 190 | 0 |
13.06.2024 | 87.41 | 88.50 | 86.87 | 87.77 | 1 718 989 | 0 |
12.06.2024 | 89.14 | 89.91 | 87.22 | 87.30 | 2 643 264 | 0 |
11.06.2024 | 86.86 | 87.75 | 86.24 | 87.33 | 1 638 282 | 0 |
10.06.2024 | 85.04 | 87.33 | 84.78 | 87.10 | 2 130 063 | 0 |
07.06.2024 | 83.74 | 85.63 | 83.58 | 85.47 | 1 804 607 | 0 |
06.06.2024 | 82.83 | 84.95 | 82.36 | 84.84 | 2 204 032 | 0 |
05.06.2024 | 81.33 | 82.48 | 80.71 | 82.34 | 1 443 701 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus