Iron Mountain Incorporated (0JDP.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:34PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 91.02 | 92.55 | 90.66 | 91.93 | 91.93 | 1,161 |
| 02 jul 2024 | 89.92 | 90.98 | 89.04 | 90.68 | 90.68 | 3,380 |
| 01 jul 2024 | 89.36 | 90.07 | 88.68 | 89.20 | 89.20 | 417 |
| 28 jun 2024 | 89.90 | 90.30 | 89.21 | 89.39 | 89.39 | 87,072 |
| 27 jun 2024 | 89.05 | 89.55 | 88.61 | 88.61 | 88.61 | 6,611 |
| 26 jun 2024 | 88.05 | 88.68 | 87.90 | 88.62 | 88.62 | 1,618 |
| 25 jun 2024 | 88.89 | 89.14 | 88.19 | 88.34 | 88.34 | 70 |
| 24 jun 2024 | 88.26 | 89.44 | 87.93 | 89.32 | 89.32 | 2,823 |
| 21 jun 2024 | 88.72 | 88.91 | 87.16 | 87.64 | 87.64 | 447 |
| 20 jun 2024 | 88.50 | 89.62 | 88.24 | 88.45 | 88.45 | 4,923 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 89.03 | 89.08 | 88.02 | 88.02 | 88.02 | 4,145 |
| 17 jun 2024 | 86.83 | 88.11 | 86.82 | 87.71 | 87.71 | 890 |
| 17 jun 2024 | 0.65 Dividendo | |||||
| 14 jun 2024 | 88.04 | 88.04 | 87.56 | 87.96 | 87.31 | 736 |
| 13 jun 2024 | 87.15 | 88.45 | 86.98 | 87.85 | 87.20 | 1,495 |
| 12 jun 2024 | 89.14 | 89.86 | 87.45 | 87.88 | 87.23 | 2,219 |
| 11 jun 2024 | 86.96 | 87.38 | 86.25 | 87.38 | 86.73 | 417 |
| 10 jun 2024 | 85.02 | 87.31 | 84.68 | 87.03 | 86.39 | 2,867 |
| 07 jun 2024 | 84.24 | 85.56 | 83.54 | 85.18 | 84.55 | 1,674 |
| 06 jun 2024 | 82.36 | 84.75 | 82.36 | 84.31 | 83.69 | 2,443 |
| 05 jun 2024 | 81.25 | 82.03 | 80.86 | 82.03 | 81.42 | 245 |
| 04 jun 2024 | 80.73 | 81.06 | 80.44 | 80.73 | 80.13 | 601 |
| 03 jun 2024 | 80.97 | 81.26 | 79.24 | 79.99 | 79.39 | 1,029 |
| 31 may 2024 | 80.45 | 80.72 | 80.05 | 80.12 | 79.53 | 854 |
| 30 may 2024 | 78.51 | 80.20 | 78.46 | 79.87 | 79.28 | 342 |
| 29 may 2024 | 78.67 | 78.96 | 78.27 | 78.27 | 77.69 | 2,882 |
| 28 may 2024 | 80.86 | 81.15 | 80.21 | 80.31 | 79.72 | 459 |
| 24 may 2024 | 79.57 | 80.00 | 79.42 | 79.80 | 79.21 | 518 |
| 23 may 2024 | 80.91 | 81.25 | 79.72 | 79.83 | 79.24 | 3,335 |
| 22 may 2024 | 82.69 | 82.69 | 80.96 | 80.97 | 80.37 | 662 |
| 21 may 2024 | 81.81 | 82.68 | 81.51 | 82.68 | 82.07 | 903 |
| 20 may 2024 | 81.91 | 82.29 | 81.68 | 82.19 | 81.59 | 92 |
| 17 may 2024 | 82.48 | 82.75 | 81.70 | 81.70 | 81.10 | 179 |
| 16 may 2024 | 82.16 | 82.92 | 82.04 | 82.28 | 81.67 | 700 |
| 15 may 2024 | 81.28 | 82.05 | 80.95 | 82.05 | 81.45 | 706 |
| 14 may 2024 | 79.06 | 79.30 | 78.36 | 79.30 | 78.71 | 1,134 |
| 13 may 2024 | 80.28 | 80.91 | 79.23 | 79.23 | 78.64 | 554 |
| 10 may 2024 | 79.50 | 80.00 | 79.50 | 79.80 | 79.21 | 247 |
| 09 may 2024 | 78.69 | 78.93 | 78.25 | 78.69 | 78.11 | 53 |
| 08 may 2024 | 77.48 | 77.48 | 76.37 | 77.40 | 76.83 | 2,713 |
| 07 may 2024 | 77.02 | 77.62 | 76.88 | 77.47 | 76.90 | 3,831 |
| 03 may 2024 | 77.37 | 78.00 | 75.78 | 75.86 | 75.30 | 711 |
| 02 may 2024 | 79.14 | 79.26 | 76.21 | 76.62 | 76.05 | 1,624 |
| 01 may 2024 | 77.58 | 77.80 | 77.54 | 77.65 | 77.07 | 238 |
| 30 abr 2024 | 77.34 | 77.94 | 77.28 | 77.36 | 76.79 | 515 |
| 29 abr 2024 | 78.00 | 78.14 | 77.51 | 77.69 | 77.12 | 60,434 |
| 26 abr 2024 | 77.44 | 77.92 | 77.19 | 77.57 | 77.00 | 738 |
| 25 abr 2024 | 77.54 | 77.54 | 76.44 | 77.23 | 76.66 | 2,839 |
| 24 abr 2024 | 76.27 | 78.35 | 76.22 | 78.28 | 77.70 | 6,126 |
| 23 abr 2024 | 76.18 | 76.82 | 75.82 | 76.80 | 76.23 | 3,260 |
| 22 abr 2024 | 75.10 | 75.86 | 74.68 | 75.86 | 75.30 | 60,839 |
| 19 abr 2024 | 74.66 | 75.26 | 74.48 | 74.93 | 74.38 | 997 |
| 18 abr 2024 | 75.47 | 75.65 | 74.47 | 74.63 | 74.07 | 839 |
| 17 abr 2024 | 75.19 | 75.36 | 74.50 | 74.50 | 73.95 | 1,426 |
| 16 abr 2024 | 74.69 | 74.82 | 73.71 | 74.82 | 74.27 | 371 |
| 15 abr 2024 | 76.68 | 76.76 | 74.65 | 74.65 | 74.10 | 9,715 |
| 12 abr 2024 | 76.25 | 76.50 | 75.86 | 76.06 | 75.50 | 5,316 |
| 11 abr 2024 | 76.06 | 77.22 | 75.72 | 77.22 | 76.65 | 497 |
| 10 abr 2024 | 77.70 | 77.70 | 75.49 | 75.59 | 75.03 | 6,765 |
| 09 abr 2024 | 79.15 | 79.20 | 78.40 | 78.74 | 78.16 | 2,089 |
| 08 abr 2024 | 78.75 | 79.24 | 78.45 | 78.93 | 78.35 | 685 |
| 05 abr 2024 | 78.48 | 79.07 | 78.27 | 79.07 | 78.49 | 2,130 |
| 04 abr 2024 | 79.76 | 80.29 | 79.10 | 79.10 | 78.52 | 2,812 |
| 03 abr 2024 | 78.68 | 79.37 | 78.67 | 79.10 | 78.51 | 371 |
| 02 abr 2024 | 78.83 | 78.86 | 78.04 | 78.57 | 77.99 | 1,460 |
| 28 mar 2024 | 80.29 | 80.82 | 80.20 | 80.32 | 79.72 | 876 |
| 27 mar 2024 | 78.77 | 79.44 | 78.68 | 79.44 | 78.85 | 1,820 |
| 26 mar 2024 | 78.18 | 78.50 | 78.01 | 78.45 | 77.87 | 257 |
| 25 mar 2024 | 79.61 | 79.85 | 78.50 | 78.50 | 77.92 | 1,333 |
| 22 mar 2024 | 80.80 | 80.97 | 79.22 | 79.33 | 78.75 | 3,237 |
| 21 mar 2024 | 80.65 | 81.44 | 80.65 | 81.02 | 80.42 | 1,053 |
| 20 mar 2024 | 79.64 | 80.16 | 79.22 | 80.11 | 79.52 | 4,683 |
| 19 mar 2024 | 79.78 | 79.79 | 79.25 | 79.47 | 78.88 | 887 |
| 18 mar 2024 | 78.69 | 79.77 | 78.69 | 79.64 | 79.05 | 1,689 |
| 15 mar 2024 | 77.55 | 78.98 | 77.55 | 78.31 | 77.73 | 1,283 |
| 14 mar 2024 | 79.08 | 79.08 | 77.22 | 77.22 | 76.65 | 2,527 |
| 14 mar 2024 | 0.65 Dividendo | |||||
| 13 mar 2024 | 80.76 | 80.91 | 80.00 | 80.22 | 78.98 | 245 |
| 12 mar 2024 | 80.69 | 81.01 | 80.32 | 80.34 | 79.10 | 397 |
| 11 mar 2024 | 81.33 | 81.48 | 80.34 | 80.50 | 79.26 | 3,672 |
| 08 mar 2024 | 81.08 | 82.20 | 81.08 | 81.82 | 80.55 | 593 |
| 07 mar 2024 | 80.56 | 80.75 | 79.90 | 79.90 | 78.67 | 976 |
| 06 mar 2024 | 79.44 | 80.46 | 79.10 | 80.28 | 79.04 | 748 |
| 05 mar 2024 | 79.00 | 79.67 | 78.30 | 78.87 | 77.66 | 395 |
| 04 mar 2024 | 79.72 | 80.42 | 78.15 | 79.26 | 78.03 | 1,142 |
| 01 mar 2024 | 78.16 | 79.85 | 77.71 | 79.59 | 78.36 | 6,981 |
| 29 feb 2024 | 76.80 | 79.62 | 75.93 | 78.88 | 77.66 | 1,469 |
| 28 feb 2024 | 73.72 | 75.72 | 73.46 | 75.67 | 74.50 | 324 |
| 27 feb 2024 | 75.87 | 75.87 | 74.29 | 74.29 | 73.14 | 6,468 |
| 26 feb 2024 | 75.02 | 75.49 | 74.77 | 75.49 | 74.33 | 280 |
| 23 feb 2024 | 72.94 | 75.18 | 72.94 | 75.11 | 73.95 | 2,037 |
| 22 feb 2024 | 71.25 | 72.83 | 70.02 | 72.73 | 71.61 | 743 |
| 21 feb 2024 | 68.27 | 68.61 | 67.93 | 68.13 | 67.08 | 1,122 |
| 20 feb 2024 | 67.49 | 68.18 | 67.19 | 67.83 | 66.79 | 1,934 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 69.14 | 69.14 | 68.06 | 68.57 | 67.51 | 99 |
| 15 feb 2024 | 68.19 | 69.00 | 68.01 | 68.89 | 67.83 | 297 |
| 14 feb 2024 | 67.48 | 67.56 | 67.08 | 67.16 | 66.12 | 1,839 |
| 13 feb 2024 | 67.40 | 67.40 | 66.56 | 66.88 | 65.85 | 941 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.