Iron Mountain Incorporated (I5M.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:37PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 83.12 | 83.60 | 83.12 | 83.60 | 83.60 | 50 |
| 27 jun 2024 | 82.26 | 83.14 | 82.26 | 83.14 | 83.14 | 8 |
| 26 jun 2024 | 82.32 | 83.14 | 82.32 | 83.14 | 83.14 | 18 |
| 25 jun 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 24 jun 2024 | 82.50 | 83.40 | 82.50 | 83.40 | 83.40 | 20 |
| 21 jun 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| 20 jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 jun 2024 | 82.12 | 82.12 | 81.82 | 81.82 | 81.82 | 300 |
| 18 jun 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 30 |
| 17 jun 2024 | 81.70 | 81.92 | 81.70 | 81.86 | 81.86 | 270 |
| 17 jun 2024 | 0.65 Dividendo | |||||
| 14 jun 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.09 | - |
| 13 jun 2024 | 80.32 | 81.78 | 80.32 | 81.78 | 81.13 | 40 |
| 12 jun 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.38 | - |
| 11 jun 2024 | 80.64 | 81.24 | 80.64 | 80.94 | 80.30 | 87 |
| 10 jun 2024 | 79.10 | 80.80 | 79.10 | 80.80 | 80.16 | 44 |
| 07 jun 2024 | 77.82 | 78.90 | 77.82 | 78.90 | 78.27 | 50 |
| 06 jun 2024 | 75.56 | 77.70 | 75.50 | 77.52 | 76.90 | 1,200 |
| 05 jun 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 73.99 | - |
| 04 jun 2024 | 73.66 | 74.10 | 73.66 | 74.10 | 73.51 | 300 |
| 03 jun 2024 | 75.92 | 75.92 | 74.88 | 74.88 | 74.28 | 192 |
| 31 may 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.64 | - |
| 30 may 2024 | 71.64 | 71.98 | 71.60 | 71.90 | 71.33 | 345 |
| 29 may 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.08 | - |
| 28 may 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.42 | - |
| 27 may 2024 | 73.62 | 73.62 | 73.16 | 73.16 | 72.58 | 19 |
| 24 may 2024 | 73.50 | 73.60 | 73.50 | 73.60 | 73.01 | 20 |
| 23 may 2024 | 74.50 | 74.58 | 74.50 | 74.58 | 73.99 | 30 |
| 22 may 2024 | 76.00 | 76.00 | 74.88 | 74.88 | 74.28 | 307 |
| 21 may 2024 | 75.12 | 75.96 | 75.12 | 75.96 | 75.36 | 110 |
| 20 may 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.28 | - |
| 17 may 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 74.66 | - |
| 16 may 2024 | 75.38 | 76.22 | 75.38 | 76.16 | 75.55 | 592 |
| 15 may 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 73.67 | - |
| 14 may 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.20 | - |
| 13 may 2024 | 73.82 | 73.82 | 72.88 | 72.88 | 72.30 | 50 |
| 10 may 2024 | 73.78 | 73.86 | 73.78 | 73.80 | 73.21 | 70 |
| 09 may 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 71.65 | - |
| 08 may 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.37 | - |
| 07 may 2024 | 71.02 | 71.32 | 71.02 | 71.32 | 70.75 | 160 |
| 06 may 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.36 | - |
| 03 may 2024 | 71.84 | 71.84 | 69.88 | 69.88 | 69.32 | 15 |
| 02 may 2024 | 72.54 | 73.44 | 72.54 | 73.44 | 72.86 | 82 |
| 30 abr 2024 | 72.44 | 72.44 | 72.06 | 72.06 | 71.49 | 42 |
| 29 abr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.73 | - |
| 26 abr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.29 | - |
| 25 abr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 71.98 | - |
| 24 abr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.83 | - |
| 23 abr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.34 | - |
| 22 abr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.70 | - |
| 19 abr 2024 | 69.20 | 69.38 | 69.20 | 69.38 | 68.83 | 220 |
| 18 abr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.64 | - |
| 17 abr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.28 | - |
| 16 abr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.50 | - |
| 15 abr 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.71 | - |
| 12 abr 2024 | 71.30 | 71.62 | 71.30 | 71.62 | 71.05 | 60 |
| 11 abr 2024 | 70.12 | 70.22 | 69.98 | 69.98 | 69.42 | 1,634 |
| 10 abr 2024 | 72.68 | 72.68 | 70.58 | 70.58 | 70.02 | 256 |
| 09 abr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.57 | - |
| 08 abr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.63 | 25 |
| 05 abr 2024 | 72.54 | 72.82 | 72.54 | 72.82 | 72.24 | 5 |
| 04 abr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.36 | - |
| 03 abr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.06 | - |
| 02 abr 2024 | 73.72 | 73.84 | 73.00 | 73.00 | 72.42 | 565 |
| 28 mar 2024 | 73.74 | 74.66 | 73.74 | 74.38 | 73.79 | 403 |
| 27 mar 2024 | 71.92 | 73.40 | 71.92 | 73.40 | 72.82 | 50 |
| 26 mar 2024 | 72.30 | 72.48 | 71.88 | 72.48 | 71.90 | 68 |
| 25 mar 2024 | 73.12 | 73.20 | 72.48 | 72.48 | 71.90 | 1,180 |
| 22 mar 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.63 | - |
| 21 mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.64 | - |
| 20 mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.70 | - |
| 19 mar 2024 | 73.14 | 73.86 | 73.14 | 73.86 | 73.27 | 50 |
| 18 mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.07 | - |
| 15 mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 70.87 | - |
| 14 mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.86 | - |
| 14 mar 2024 | 0.65 Dividendo | |||||
| 13 mar 2024 | 73.70 | 73.70 | 73.46 | 73.46 | 72.23 | 25 |
| 12 mar 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 72.33 | - |
| 11 mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 71.76 | 10 |
| 08 mar 2024 | 73.64 | 74.98 | 73.64 | 74.98 | 73.73 | 104 |
| 07 mar 2024 | 73.34 | 73.74 | 73.34 | 73.74 | 72.51 | 2,136 |
| 06 mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.80 | - |
| 05 mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.15 | - |
| 04 mar 2024 | 73.02 | 73.02 | 72.62 | 72.68 | 71.46 | 40 |
| 01 mar 2024 | 72.50 | 73.68 | 72.50 | 73.68 | 72.45 | 5 |
| 29 feb 2024 | 69.90 | 73.24 | 69.50 | 73.24 | 72.01 | 1,610 |
| 28 feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.90 | - |
| 27 feb 2024 | 69.12 | 69.58 | 69.12 | 69.52 | 68.36 | 300 |
| 26 feb 2024 | 68.90 | 69.28 | 68.90 | 69.28 | 68.12 | 20 |
| 23 feb 2024 | 66.34 | 68.36 | 66.34 | 68.36 | 67.22 | 300 |
| 22 feb 2024 | 63.12 | 67.02 | 63.12 | 67.02 | 65.90 | 980 |
| 21 feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.95 | 30 |
| 20 feb 2024 | 62.80 | 63.06 | 62.80 | 63.06 | 62.01 | 200 |
| 19 feb 2024 | 62.86 | 63.00 | 62.86 | 63.00 | 61.95 | 1 |
| 16 feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.38 | 20 |
| 15 feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 61.65 | - |
| 14 feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.18 | - |
| 13 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 62.59 | - |
| 12 feb 2024 | 63.44 | 64.18 | 63.44 | 64.04 | 62.97 | 36 |
| 09 feb 2024 | 63.28 | 63.84 | 63.28 | 63.84 | 62.77 | 200 |
| *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.