Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.609,84 +293,91 (+0,50%)
Iron Mountain Incorporated (I5M.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:04AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 71,86 | 71,86 | 71,86 | 71,86 | 71,86 | - |
| 25 apr 2024 | 72,56 | 72,56 | 72,56 | 72,56 | 72,56 | - |
| 24 apr 2024 | 71,40 | 71,40 | 71,40 | 71,40 | 71,40 | - |
| 23 apr 2024 | 70,90 | 70,90 | 70,90 | 70,90 | 70,90 | - |
| 22 apr 2024 | 70,26 | 70,26 | 70,26 | 70,26 | 70,26 | - |
| 19 apr 2024 | 69,20 | 69,38 | 69,20 | 69,38 | 69,38 | 220 |
| 18 apr 2024 | 70,20 | 70,20 | 70,20 | 70,20 | 70,20 | - |
| 17 apr 2024 | 69,84 | 69,84 | 69,84 | 69,84 | 69,84 | - |
| 16 apr 2024 | 70,06 | 70,06 | 70,06 | 70,06 | 70,06 | - |
| 15 apr 2024 | 71,28 | 71,28 | 71,28 | 71,28 | 71,28 | - |
| 12 apr 2024 | 71,30 | 71,62 | 71,30 | 71,62 | 71,62 | 60 |
| 11 apr 2024 | 70,12 | 70,22 | 69,98 | 69,98 | 69,98 | 1.634 |
| 10 apr 2024 | 72,68 | 72,68 | 70,58 | 70,58 | 70,58 | 256 |
| 09 apr 2024 | 72,14 | 72,14 | 72,14 | 72,14 | 72,14 | - |
| 08 apr 2024 | 72,20 | 72,20 | 72,20 | 72,20 | 72,20 | 25 |
| 05 apr 2024 | 72,54 | 72,82 | 72,54 | 72,82 | 72,82 | 5 |
| 04 apr 2024 | 72,94 | 72,94 | 72,94 | 72,94 | 72,94 | - |
| 03 apr 2024 | 72,64 | 72,64 | 72,64 | 72,64 | 72,64 | - |
| 02 apr 2024 | 73,72 | 73,84 | 73,00 | 73,00 | 73,00 | 565 |
| 28 mar 2024 | 73,74 | 74,66 | 73,74 | 74,38 | 74,38 | 403 |
| 27 mar 2024 | 71,92 | 73,40 | 71,92 | 73,40 | 73,40 | 50 |
| 26 mar 2024 | 72,30 | 72,48 | 71,88 | 72,48 | 72,48 | 68 |
| 25 mar 2024 | 73,12 | 73,20 | 72,48 | 72,48 | 72,48 | 1.180 |
| 22 mar 2024 | 74,22 | 74,22 | 74,22 | 74,22 | 74,22 | - |
| 21 mar 2024 | 73,22 | 73,22 | 73,22 | 73,22 | 73,22 | - |
| 20 mar 2024 | 73,28 | 73,28 | 73,28 | 73,28 | 73,28 | - |
| 19 mar 2024 | 73,14 | 73,86 | 73,14 | 73,86 | 73,86 | 50 |
| 18 mar 2024 | 71,64 | 71,64 | 71,64 | 71,64 | 71,64 | - |
| 15 mar 2024 | 71,44 | 71,44 | 71,44 | 71,44 | 71,44 | - |
| 14 mar 2024 | 72,44 | 72,44 | 72,44 | 72,44 | 72,44 | - |
| 14 mar 2024 | 0.65 Dividendo | |||||
| 13 mar 2024 | 73,70 | 73,70 | 73,46 | 73,46 | 72,81 | 25 |
| 12 mar 2024 | 73,56 | 73,56 | 73,56 | 73,56 | 72,91 | - |
| 11 mar 2024 | 72,98 | 72,98 | 72,98 | 72,98 | 72,33 | 10 |
| 08 mar 2024 | 73,64 | 74,98 | 73,64 | 74,98 | 74,32 | 104 |
| 07 mar 2024 | 73,34 | 73,74 | 73,34 | 73,74 | 73,09 | 2.136 |
| 06 mar 2024 | 72,00 | 72,00 | 72,00 | 72,00 | 71,36 | - |
| 05 mar 2024 | 72,36 | 72,36 | 72,36 | 72,36 | 71,72 | - |
| 04 mar 2024 | 73,02 | 73,02 | 72,62 | 72,68 | 72,04 | 40 |
| 01 mar 2024 | 72,50 | 73,68 | 72,50 | 73,68 | 73,03 | 5 |
| 29 feb 2024 | 69,90 | 73,24 | 69,50 | 73,24 | 72,59 | 1.610 |
| 28 feb 2024 | 68,04 | 68,04 | 68,04 | 68,04 | 67,44 | - |
| 27 feb 2024 | 69,12 | 69,58 | 69,12 | 69,52 | 68,90 | 300 |
| 26 feb 2024 | 68,90 | 69,28 | 68,90 | 69,28 | 68,67 | 20 |
| 23 feb 2024 | 66,34 | 68,36 | 66,34 | 68,36 | 67,76 | 300 |
| 22 feb 2024 | 63,12 | 67,02 | 63,12 | 67,02 | 66,43 | 980 |
| 21 feb 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 62,44 | 30 |
| 20 feb 2024 | 62,80 | 63,06 | 62,80 | 63,06 | 62,50 | 200 |
| 19 feb 2024 | 62,86 | 63,00 | 62,86 | 63,00 | 62,44 | 1 |
| 16 feb 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 63,89 | 20 |
| 15 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,15 | - |
| 14 feb 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 61,67 | - |
| 13 feb 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,10 | - |
| 12 feb 2024 | 63,44 | 64,18 | 63,44 | 64,04 | 63,47 | 36 |
| 09 feb 2024 | 63,28 | 63,84 | 63,28 | 63,84 | 63,28 | 200 |
| 08 feb 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,09 | - |
| 07 feb 2024 | 63,82 | 64,00 | 63,82 | 64,00 | 63,43 | 100 |
| 06 feb 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 62,78 | - |
| 05 feb 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,10 | - |
| 02 feb 2024 | 63,44 | 63,82 | 63,44 | 63,82 | 63,26 | 1.180 |
| 01 feb 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 61,73 | - |
| 31 gen 2024 | 62,74 | 63,16 | 62,74 | 63,16 | 62,60 | 26 |
| 30 gen 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 61,67 | - |
| 29 gen 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,37 | 45 |
| 26 gen 2024 | 62,66 | 62,68 | 62,66 | 62,68 | 62,13 | 16 |
| 25 gen 2024 | 61,42 | 63,00 | 61,42 | 63,00 | 62,44 | 100 |
| 24 gen 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,77 | - |
| 23 gen 2024 | 61,18 | 62,64 | 61,18 | 62,64 | 62,09 | 15 |
| 22 gen 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,46 | - |
| 19 gen 2024 | 60,32 | 60,44 | 60,32 | 60,44 | 59,91 | 300 |
| 18 gen 2024 | 59,68 | 60,16 | 59,68 | 60,16 | 59,63 | 10 |
| 17 gen 2024 | 60,60 | 60,60 | 59,68 | 59,68 | 59,15 | 75 |
| 16 gen 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 60,74 | - |
| 15 gen 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 59,59 | - |
| 12 gen 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 59,59 | - |
| 11 gen 2024 | 61,54 | 61,68 | 61,50 | 61,68 | 61,13 | 210 |
| 10 gen 2024 | 61,70 | 61,70 | 61,14 | 61,14 | 60,60 | 54 |
| 09 gen 2024 | 61,74 | 61,84 | 61,74 | 61,84 | 61,29 | 150 |
| 08 gen 2024 | 60,46 | 61,74 | 60,46 | 61,74 | 61,19 | 250 |
| 05 gen 2024 | 60,76 | 61,10 | 60,76 | 61,10 | 60,56 | 50 |
| 04 gen 2024 | 60,42 | 61,16 | 60,14 | 60,14 | 59,61 | 1.756 |
| 03 gen 2024 | 62,52 | 62,78 | 61,48 | 61,48 | 60,94 | 156 |
| 02 gen 2024 | 63,78 | 63,98 | 62,90 | 62,90 | 62,34 | 216 |
| 29 dic 2023 | 63,52 | 64,12 | 63,52 | 64,12 | 63,55 | 90 |
| 28 dic 2023 | 62,70 | 63,34 | 62,70 | 63,30 | 62,74 | 71 |
| 27 dic 2023 | 63,64 | 63,64 | 62,98 | 63,14 | 62,58 | 645 |
| 22 dic 2023 | 62,30 | 63,00 | 62,30 | 63,00 | 62,44 | 229 |
| 21 dic 2023 | 62,04 | 62,34 | 62,04 | 62,30 | 61,75 | 51 |
| 20 dic 2023 | 62,46 | 62,46 | 62,46 | 62,46 | 61,91 | - |
| 19 dic 2023 | 62,24 | 62,24 | 62,24 | 62,24 | 61,69 | - |
| 18 dic 2023 | 62,06 | 62,06 | 62,06 | 62,06 | 61,51 | - |
| 15 dic 2023 | 62,08 | 62,08 | 62,08 | 62,08 | 61,53 | - |
| 14 dic 2023 | 61,48 | 62,50 | 61,48 | 62,50 | 61,95 | 15 |
| 14 dic 2023 | 0.65 Dividendo | |||||
| 13 dic 2023 | 61,38 | 61,38 | 61,38 | 61,38 | 60,19 | - |
| 12 dic 2023 | 60,88 | 60,88 | 60,88 | 60,88 | 59,70 | - |
| 11 dic 2023 | 60,50 | 60,94 | 60,50 | 60,94 | 59,76 | 10 |
| 08 dic 2023 | 60,56 | 60,88 | 60,56 | 60,88 | 59,70 | 20 |
| 07 dic 2023 | 60,96 | 60,96 | 60,64 | 60,64 | 59,47 | 80 |
| 06 dic 2023 | 60,90 | 61,36 | 60,90 | 61,36 | 60,17 | 20 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.