U.S. markets close in 52 minutes

Iron Mountain Incorporated (IRM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
120.76+0.42 (+0.35%)
A partir del 03:08PM EDT. Mercado abierto.
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 oct 2024120.27121.05119.87120.76120.76318,702
11 oct 2024119.59120.67119.28120.34120.34718,800
10 oct 2024120.00120.59118.38119.02119.021,557,900
09 oct 2024119.25120.70118.83120.49120.491,016,600
08 oct 2024117.68119.30116.89118.84118.84990,800
07 oct 2024117.36117.57116.16116.77116.77999,700
04 oct 2024118.00118.81117.08118.28118.28879,200
03 oct 2024119.22119.40117.41118.43118.43948,200
02 oct 2024117.21119.56116.65119.40119.401,039,500
01 oct 2024119.00119.14117.42118.24118.241,527,900
30 sept 2024116.44118.94116.10118.83118.832,146,200
27 sept 2024117.29117.60116.01116.73116.731,403,400
26 sept 2024119.32119.50116.71117.31117.311,171,600
25 sept 2024119.57120.54118.88119.32119.321,177,700
24 sept 2024117.69119.82117.00119.17119.171,399,500
23 sept 2024118.00118.74116.50118.44118.441,621,700
20 sept 2024112.84115.57112.28115.36115.364,240,800
19 sept 2024117.99117.99112.36114.13114.131,901,100
18 sept 2024115.85118.17115.38116.45116.451,306,400
17 sept 2024117.00117.71114.65115.92115.921,372,500
16 sept 2024117.00118.47116.31118.19118.191,255,600
16 sept 20240.715 Dividendo
13 sept 2024117.02117.83116.54117.06116.341,259,500
12 sept 2024114.74116.41114.55116.36115.651,520,100
11 sept 2024112.96114.67111.14114.38113.681,317,600
10 sept 2024110.88114.22110.57114.16113.461,758,700
09 sept 2024109.77111.21109.63110.39109.72945,700
06 sept 2024109.06109.65107.59109.48108.811,471,000
05 sept 2024113.13113.20107.94109.08108.411,713,100
04 sept 2024113.01113.37111.80112.87112.181,378,200
03 sept 2024112.86114.20112.27112.83112.141,365,800
30 ago 2024112.46113.49111.02113.26112.572,391,200
29 ago 2024112.30113.40111.21111.99111.311,064,300
28 ago 2024113.98114.70111.63112.30111.611,429,600
27 ago 2024112.70114.93112.45114.84114.141,174,300
26 ago 2024113.99114.79113.07113.40112.711,311,300
23 ago 2024112.84114.14112.28113.35112.661,114,800
22 ago 2024112.14112.93111.51112.78112.091,529,400
21 ago 2024109.66112.40109.33112.10111.421,726,900
20 ago 2024109.75109.84109.06109.52108.851,123,400
19 ago 2024108.41110.03108.10109.64108.971,326,300
16 ago 2024108.57109.14107.31108.30107.641,996,300
15 ago 2024108.62109.37107.93108.58107.921,278,300
14 ago 2024108.02109.15107.77108.69108.031,074,200
13 ago 2024109.51109.73107.77107.89107.231,468,300
12 ago 2024108.20108.72106.61108.67108.011,201,600
09 ago 2024107.58108.96106.81108.44107.781,212,400
08 ago 2024106.07107.52104.57107.37106.711,365,500
07 ago 2024107.35109.73105.42105.56104.921,934,200
06 ago 2024104.96108.47104.05106.45105.802,122,200
05 ago 2024102.64106.31101.19104.33103.693,569,900
02 ago 2024109.54112.79105.93106.69106.043,465,600
01 ago 2024105.00110.48104.81109.54108.875,009,300
31 jul 2024102.00103.41100.67102.56101.935,561,400
30 jul 202499.86101.8499.65101.29100.671,731,500
29 jul 202498.7999.8597.9099.4898.871,232,100
26 jul 202497.5599.1897.1498.5097.901,193,200
25 jul 202497.3497.8195.9596.9096.312,755,700
24 jul 2024100.56100.8196.7896.9096.311,798,300
23 jul 2024100.06101.3899.82100.94100.321,053,600
22 jul 202498.28100.2298.17100.1399.521,116,900
19 jul 202498.1998.7597.4698.2897.681,082,600
18 jul 202498.81100.4297.4097.8497.241,523,500
17 jul 202499.32100.7899.0799.2298.611,824,300
16 jul 202498.85100.3597.7599.9899.372,312,800
15 jul 202496.0097.8895.8597.8397.231,096,800
12 jul 202494.7597.1394.5295.8995.301,709,100
11 jul 202496.1097.5094.2594.5293.942,976,700
10 jul 202493.6695.2492.8395.1594.571,362,800
09 jul 202492.8893.8292.7293.1392.562,122,000
08 jul 202491.5992.9691.1592.8792.301,418,600
05 jul 202492.1792.5891.3791.6091.041,191,500
03 jul 202491.0092.7390.6691.7891.221,362,500
02 jul 202489.9291.0689.5790.8590.301,545,500
01 jul 202489.3090.1088.5789.6989.141,310,600
28 jun 202489.5090.4089.1089.6289.073,284,000
27 jun 202489.1489.6288.4389.2188.671,265,500
26 jun 202488.0588.8287.9688.4587.911,251,600
25 jun 202489.0089.0188.0388.5488.001,798,700
24 jun 202488.2589.6587.9389.0988.552,064,200
21 jun 202488.8489.0187.0688.8688.3218,459,200
20 jun 202488.3589.7088.1688.8388.292,314,700
18 jun 202488.3189.0887.8388.7088.162,478,700
17 jun 202486.8388.7186.7888.2787.731,513,700
17 jun 20240.65 Dividendo
14 jun 202487.4088.3987.0288.0286.841,172,300
13 jun 202487.4188.5086.8787.7786.591,719,000
12 jun 202489.1489.9187.2287.3086.132,657,300
11 jun 202486.8687.7486.2487.3386.161,638,500
10 jun 202485.0487.3384.7887.1085.932,130,100
07 jun 202483.7485.6383.5885.4784.321,804,900
06 jun 202482.8384.9582.3684.8483.702,204,100
05 jun 202481.3382.4880.7182.3481.231,447,300
04 jun 202480.3881.2580.2681.1580.061,039,300
03 jun 202481.0381.2579.1580.7379.641,194,600
31 may 202480.0180.8279.3780.6979.602,343,900
30 may 202478.7680.2978.5779.6478.571,057,800
29 may 202478.6778.9378.0678.3877.331,035,100
28 may 202480.9681.0879.4279.5078.43996,700
24 may 202479.5780.4279.3280.2379.15651,300
*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...