גלובס פיננסי

היום לא יתקיים מסחר בבורסות ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איירון מאונטיין > גרפים

עדכון אחרון 17.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איירון מאונטיין

Iron Mountain

מניה IRM ניו-יורק USD

שער

84.21

שינוי

+1.91%

שינוי ב USD

1.58

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	84.565	84.565	84.565	84.565	0.00
16:50	84.51	84.51	84.51	84.51	9,103.00
17:00	84.81	84.81	84.81	84.81	3,764.00
17:10	85.04	85.04	85.04	85.04	41,997.00
17:20	84.615	84.615	84.615	84.615	15,147.00
17:30	84.34	84.34	84.34	84.34	25,146.00
17:40	84	84	84	84	12,761.00
17:50	84.2	84.2	84.2	84.2	9,184.00
18:00	83.8901	83.8901	83.8901	83.8901	6,773.00
18:10	84.23	84.23	84.23	84.23	10,304.00
18:20	84.561	84.561	84.561	84.561	9,857.00
18:30	84.38	84.38	84.38	84.38	5,718.00
18:40	84.3556	84.3556	84.3556	84.3556	6,913.00
18:50	84.46	84.46	84.46	84.46	7,917.00
19:00	84.71	84.71	84.71	84.71	14,287.00
19:10	84.45	84.45	84.45	84.45	27,186.00
19:20	84.69	84.69	84.69	84.69	26,491.00
19:30	84.96	84.96	84.96	84.96	18,827.00
19:40	85.275	85.275	85.275	85.275	16,878.00
19:50	85.04	85.04	85.04	85.04	12,183.00
20:00	85.15	85.15	85.15	85.15	6,016.00
20:10	84.84	84.84	84.84	84.84	9,833.00
20:20	84.71	84.71	84.71	84.71	10,190.00
20:30	84.63	84.63	84.63	84.63	10,512.00
20:40	84.555	84.555	84.555	84.555	16,451.00
20:50	84.5975	84.5975	84.5975	84.5975	12,424.00
21:00	84.67	84.67	84.67	84.67	12,374.00
21:10	84.9	84.9	84.9	84.9	14,710.00
21:20	84.98	84.98	84.98	84.98	30,640.00
21:30	85.03	85.03	85.03	85.03	18,711.00
21:40	85.175	85.175	85.175	85.175	17,804.00
21:50	85.07	85.07	85.07	85.07	19,230.00
22:00	84.85	84.85	84.85	84.85	30,877.00
22:10	84.69	84.69	84.69	84.69	47,857.00
22:20	84.24	84.24	84.24	84.24	22,033.00
22:30	84.36	84.36	84.36	84.36	43,736.00
22:40	84.71	84.71	84.71	84.71	26,567.00
22:50	84.52	84.52	84.52	84.52	49,905.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.04.2025 17:00	81.64	80.51	81.31	80.96	553,612.00
11.04.2025 17:30	81.98	80.76	80.79	81.095	1,062,744.00
11.04.2025 18:00	81.33	80.4067	81.33	80.91	1,269,473.00
11.04.2025 18:30	81.16	80.36	80.78	81.07	1,680,413.00
11.04.2025 19:00	81.46	81.025	81.24	81.32	1,736,134.00
11.04.2025 19:30	82.58	81.24	81.24	82.35	2,472,064.00
11.04.2025 20:00	82.705	82.105	82.43	82.115	3,326,636.00
11.04.2025 20:30	83.4875	82.03	82.28	83.1387	3,926,496.00
11.04.2025 21:00	83.49	83.02	83.34	83.305	3,964,627.00
11.04.2025 21:30	83.42	82.985	83.27	83.05	4,513,240.00
11.04.2025 22:00	83.5746	82.98	82.98	83.43	5,613,880.00
11.04.2025 22:30	83.59	83.075	83.45	83.405	5,098,425.00
14.04.2025 16:30	84.9175	84.25	84.52	84.515	156,293.00
14.04.2025 17:00	84.96	84.1	84.495	84.8	525,529.00
14.04.2025 17:30	85.35	84.865	84.96	85.225	859,151.00
14.04.2025 18:00	85.36	84.74	85.205	84.78	1,033,857.00
14.04.2025 18:30	85.03	84.16	84.71	84.4	1,242,229.00
14.04.2025 19:00	84.67	83.91	84.315	84.43	1,412,096.00
14.04.2025 19:30	84.75	84.285	84.395	84.285	1,503,530.00
14.04.2025 20:00	84.87	84.06	84.495	84.45	1,894,809.00
14.04.2025 20:30	84.94	84.425	84.52	84.77	1,632,332.00
14.04.2025 21:00	84.87	84.36	84.79	84.645	2,452,496.00
14.04.2025 21:30	84.76	84.53	84.67	84.605	2,743,412.00
14.04.2025 22:00	84.84	84.29	84.7	84.405	3,185,742.00
14.04.2025 22:30	84.51	84.1	84.35	84.4	4,290,843.00
15.04.2025 16:30	85.29	84.055	84.055	85.01	142,654.00
15.04.2025 17:00	84.85	83.77	84.825	84.12	525,035.00
15.04.2025 17:30	84.22	83.79	84.18	84.095	754,664.00
15.04.2025 18:00	84.4039	83.95	84.05	84.07	581,108.00
15.04.2025 18:30	84.36	83.96	84.05	84.06	742,419.00
15.04.2025 19:00	84.21	83.76	84.165	84.06	1,020,875.00
15.04.2025 19:30	84.135	83.66	84.1	83.785	1,271,542.00
15.04.2025 20:00	83.86	83.43	83.79	83.43	1,480,136.00
15.04.2025 20:30	83.54	83.13	83.43	83.245	1,568,147.00
15.04.2025 21:00	83.28	82.9	83.27	83.0738	2,282,245.00
15.04.2025 21:30	83.34	83	83	83.26	2,035,297.00
15.04.2025 22:00	83.591	83.16	83.27	83.4826	2,959,716.00
15.04.2025 22:30	83.48	83.18	83.48	83.24	3,771,354.00
16.04.2025 16:30	83.395	82.2821	82.2821	83.32	51,574.00
16.04.2025 17:00	83.37	82.7	83.32	82.86	172,542.00
16.04.2025 17:30	83.0999	82.71	82.785	82.915	231,082.00
16.04.2025 18:00	84.055	82.87	83.04	84.055	426,483.00
16.04.2025 18:30	84.23	83.6	84.2	83.6	595,435.00
16.04.2025 19:00	83.8	83.16	83.8	83.18	1,090,949.00
16.04.2025 19:30	83.36	83.05	83.275	83.12	919,220.00
16.04.2025 20:00	83.67	83.115	83.115	83.51	1,805,872.00
16.04.2025 20:30	83.415	82.23	83.28	82.26	1,540,467.00
16.04.2025 21:00	82.93	82.22	82.42	82.75	1,349,170.00
16.04.2025 21:30	82.8417	82.515	82.8417	82.63	1,754,940.00
16.04.2025 22:00	82.6529	81.835	82.59	81.835	3,370,801.00
16.04.2025 22:30	82.66	81.8701	81.92	82.66	3,275,332.00
17.04.2025 16:30	84.95	83.805	84	84.88	1,327,092.00
17.04.2025 17:00	85.04	83.88	84.84	83.88	1,598,125.00
17.04.2025 17:30	84.22	83.8901	84.025	83.92	1,244,858.00
17.04.2025 18:00	84.595	83.91	83.955	84.22	1,513,037.00
17.04.2025 18:30	84.71	84.215	84.215	84.58	1,845,752.00
17.04.2025 19:00	85.165	84.385	84.71	85.165	2,902,539.00
17.04.2025 19:30	85.3	84.92	85.1	85.08	2,237,588.00
17.04.2025 20:00	85.125	84.37	85.12	84.5499	2,586,521.00
17.04.2025 20:30	84.75	84.25	84.3	84.669	2,906,006.00
17.04.2025 21:00	85.13	84.71	84.715	84.98	3,550,345.00
17.04.2025 21:30	85.27	84.5034	85.01	84.5034	3,744,120.00
17.04.2025 22:00	84.855	84.14	84.56	84.35	4,906,722.00
17.04.2025 22:30	84.735	84.08	84.465	84.24	5,252,979.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024	75.26	74.49	74.75	75.10	1,093,111.00
22.04.2024	75.97	74.75	75.35	75.85	926,194.00
23.04.2024	76.94	75.78	76.18	76.61	774,658.00
24.04.2024	78.46	76.12	76.27	78.19	1,095,323.00
25.04.2024	77.88	76.37	77.54	77.26	1,124,962.00
26.04.2024	78.13	77.26	77.44	77.52	817,611.00
29.04.2024	78.26	77.23	78.00	77.97	866,595.00
30.04.2024	78.07	77.22	77.59	77.52	1,731,945.00
01.05.2024	79.38	77.37	77.66	78.10	2,507,945.00
02.05.2024	78.93	75.87	78.85	77.00	2,791,693.00
03.05.2024	78.15	74.80	77.80	75.32	1,976,946.00
06.05.2024	76.90	75.55	76.12	76.80	1,137,480.00
07.05.2024	77.81	76.69	77.39	77.60	999,224.00
08.05.2024	78.25	76.41	77.09	78.04	897,597.00
09.05.2024	79.61	77.93	78.37	79.59	1,270,805.00
10.05.2024	80.17	79.48	79.70	79.77	1,020,523.00
13.05.2024	80.30	78.35	80.28	78.39	948,546.00
14.05.2024	80.76	78.56	78.56	80.53	1,564,886.00
15.05.2024	82.49	81.28	81.54	82.34	1,058,650.00
16.05.2024	83.00	82.00	82.22	82.00	1,507,022.00
17.05.2024	82.48	81.28	82.48	81.79	1,732,894.00
20.05.2024	82.34	81.54	81.91	82.10	803,455.00
21.05.2024	82.94	81.38	81.81	82.85	977,891.00
22.05.2024	82.69	80.40	82.69	80.96	1,243,194.00
23.05.2024	81.15	79.14	81.15	79.28	1,256,004.00
28.05.2024	81.07	79.42	80.96	79.50	996,708.00
29.05.2024	78.93	78.06	78.67	78.38	1,035,111.00
30.05.2024	80.29	78.57	78.76	79.64	1,057,833.00
31.05.2024	80.82	79.37	80.01	80.69	2,336,644.00
03.06.2024	81.25	79.15	81.03	80.73	1,193,895.00
04.06.2024	81.25	80.26	80.38	81.15	1,030,979.00
05.06.2024	82.48	80.71	81.33	82.34	1,447,186.00
06.06.2024	84.95	82.36	82.83	84.84	2,204,033.00
07.06.2024	85.63	83.58	83.74	85.47	1,804,607.00
10.06.2024	87.33	84.78	85.04	87.10	2,130,072.00
11.06.2024	87.74	86.24	86.86	87.33	1,638,282.00
12.06.2024	89.91	87.22	89.14	87.30	2,643,567.00
13.06.2024	88.50	86.87	87.41	87.77	1,718,989.00
14.06.2024	88.39	87.02	87.40	88.02	1,172,190.00
17.06.2024	88.71	86.78	86.83	88.27	1,499,913.00
18.06.2024	89.08	87.83	88.31	88.70	2,475,032.00
20.06.2024	89.70	88.16	88.35	88.83	2,314,664.00
21.06.2024	89.01	87.06	88.84	88.86	18,386,210.00
24.06.2024	89.65	87.93	88.25	89.09	2,064,026.00
25.06.2024	89.01	88.03	89.00	88.54	1,768,932.00
26.06.2024	88.82	87.96	88.05	88.45	1,234,960.00
27.06.2024	89.62	88.43	89.14	89.21	1,264,225.00
28.06.2024	90.40	89.10	89.50	89.62	3,279,163.00
01.07.2024	90.10	88.57	89.30	89.69	1,310,542.00
02.07.2024	91.06	89.57	89.92	90.85	1,545,506.00
03.07.2024	92.72	90.66	91.00	91.78	1,362,517.00
05.07.2024	92.58	91.37	92.17	91.60	1,175,854.00
08.07.2024	92.96	91.15	91.59	92.87	1,418,412.00
09.07.2024	93.82	92.72	92.88	93.13	2,106,756.00
10.07.2024	95.24	92.83	93.66	95.15	1,362,543.00
11.07.2024	97.50	94.25	96.10	94.52	2,968,500.00
12.07.2024	97.13	94.52	94.75	95.89	1,700,466.00
15.07.2024	97.88	95.85	96.00	97.83	1,092,799.00
16.07.2024	100.35	97.75	98.85	99.98	2,309,985.00
17.07.2024	100.78	99.07	99.32	99.22	1,823,864.00
18.07.2024	100.42	97.40	98.81	97.84	1,523,062.00
19.07.2024	98.75	97.46	98.19	98.28	1,082,279.00
22.07.2024	-99.99	-99.99	98.28	99.86	0.00
23.07.2024	101.38	99.82	100.06	100.94	1,048,668.00
24.07.2024	100.81	96.78	100.56	96.90	1,793,349.00
25.07.2024	97.81	95.95	97.34	96.90	2,676,065.00
26.07.2024	99.18	97.14	97.55	98.50	1,124,997.00
29.07.2024	99.85	97.90	98.79	99.48	1,232,140.00
30.07.2024	101.84	99.65	99.86	101.29	1,714,323.00
31.07.2024	103.41	100.67	102.00	102.56	5,557,008.00
01.08.2024	110.48	104.81	105.00	109.54	4,932,316.00
02.08.2024	112.79	105.93	109.54	106.69	3,464,966.00
05.08.2024	106.31	101.19	102.64	104.33	3,569,449.00
06.08.2024	108.47	104.05	104.96	106.45	2,120,870.00
07.08.2024	109.73	105.42	107.35	105.56	1,933,565.00
08.08.2024	107.52	104.57	106.07	107.37	1,365,319.00
09.08.2024	108.96	106.81	107.58	108.44	1,212,142.00
12.08.2024	108.72	106.61	108.20	108.67	1,201,489.00
13.08.2024	109.73	107.77	109.51	107.89	1,468,210.00
14.08.2024	109.15	107.77	108.02	108.68	1,074,190.00
15.08.2024	109.37	107.93	108.62	108.58	1,277,297.00
16.08.2024	109.14	107.31	108.57	108.30	1,992,766.00
19.08.2024	110.03	108.10	108.41	109.64	1,326,263.00
20.08.2024	109.84	109.06	109.75	109.52	1,123,339.00
21.08.2024	112.40	109.33	109.66	112.10	1,726,015.00
22.08.2024	112.93	111.51	112.14	112.78	1,529,413.00
23.08.2024	114.14	112.28	112.84	113.35	1,114,184.00
26.08.2024	114.79	113.07	113.99	113.40	1,311,328.00
27.08.2024	114.93	112.45	112.70	114.84	1,173,784.00
28.08.2024	114.70	111.63	113.98	112.30	1,421,006.00
29.08.2024	113.40	111.21	112.30	111.99	1,064,064.00
30.08.2024	113.49	111.02	112.46	113.26	2,390,329.00
03.09.2024	114.20	112.27	112.86	112.83	1,362,306.00
04.09.2024	113.37	111.80	113.01	112.87	1,371,420.00
05.09.2024	113.20	107.94	113.13	109.08	1,711,901.00
06.09.2024	109.65	107.59	109.06	109.48	1,469,385.00
09.09.2024	111.21	109.63	109.77	110.39	945,685.00
10.09.2024	114.22	110.57	110.88	114.16	1,676,641.00
11.09.2024	114.67	111.14	112.96	114.38	1,300,977.00
12.09.2024	116.41	114.55	114.74	116.36	1,520,068.00
13.09.2024	117.83	116.54	117.02	117.06	1,254,783.00
16.09.2024	118.46	116.31	117.00	118.19	1,252,025.00
17.09.2024	117.71	114.65	117.00	115.92	1,372,546.00
18.09.2024	118.17	115.38	115.85	116.45	1,305,788.00
19.09.2024	117.99	112.36	117.99	114.13	1,900,576.00
20.09.2024	115.57	112.28	112.84	115.36	4,239,722.00
23.09.2024	118.74	116.50	118.00	118.44	1,621,589.00
24.09.2024	119.82	117.00	117.69	119.17	1,399,298.00
25.09.2024	120.54	118.88	119.57	119.32	1,152,179.00
26.09.2024	119.50	116.71	119.32	117.31	1,171,078.00
27.09.2024	117.60	116.01	117.29	116.73	1,403,399.00
30.09.2024	118.94	116.10	116.44	118.83	2,126,402.00
01.10.2024	119.14	117.42	119.00	118.24	1,527,895.00
02.10.2024	119.56	116.65	117.21	119.40	1,039,252.00
03.10.2024	119.40	117.41	119.22	118.43	948,187.00
04.10.2024	118.81	117.08	118.00	118.28	879,162.00
07.10.2024	117.57	116.16	117.36	116.77	999,524.00
08.10.2024	119.30	116.89	117.68	118.84	990,541.00
09.10.2024	120.70	118.83	119.25	120.49	1,016,377.00
10.10.2024	120.59	118.38	120.00	119.02	1,557,821.00
11.10.2024	120.67	119.28	119.59	120.34	718,816.00
14.10.2024	121.32	119.82	120.27	121.20	760,308.00
15.10.2024	123.55	121.54	122.23	122.00	1,144,257.00
16.10.2024	124.12	121.92	122.33	123.42	1,231,429.00
17.10.2024	124.79	123.25	123.54	124.46	1,012,799.00
18.10.2024	125.81	123.69	124.86	125.76	1,025,109.00
21.10.2024	125.64	122.99	124.99	123.41	1,291,440.00
22.10.2024	124.75	122.50	122.99	123.87	1,122,583.00
23.10.2024	126.55	123.25	123.34	125.54	1,497,886.00
24.10.2024	127.05	125.14	125.89	125.97	1,082,986.00
25.10.2024	130.24	126.77	126.80	127.70	2,015,856.00
28.10.2024	129.67	127.81	128.92	128.14	1,479,223.00
29.10.2024	128.73	126.92	127.67	127.60	928,242.00
30.10.2024	129.14	126.91	127.69	127.64	1,106,436.00
31.10.2024	127.29	123.63	126.89	123.73	2,055,110.00
04.11.2024	122.87	121.21	121.45	122.35	1,480,985.00
05.11.2024	125.88	122.44	122.44	125.73	1,619,410.00
06.11.2024	124.44	112.11	121.78	114.44	4,446,849.00
07.11.2024	117.08	112.73	113.84	116.92	2,274,818.00
11.11.2024	119.99	117.41	118.97	117.44	1,392,361.00
12.11.2024	117.63	114.04	117.10	114.50	1,734,511.00
13.11.2024	116.92	114.94	115.52	115.98	1,181,936.00
14.11.2024	116.25	112.93	116.14	113.12	1,356,636.00
15.11.2024	115.46	112.30	112.68	114.88	1,485,717.00
18.11.2024	115.65	113.41	113.62	115.50	1,426,999.00
19.11.2024	116.73	114.63	114.93	116.51	1,021,237.00
20.11.2024	116.52	114.88	115.60	116.30	691,906.00
21.11.2024	119.51	116.09	116.31	118.73	1,475,829.00
22.11.2024	119.71	118.28	119.24	119.10	686,943.00
25.11.2024	121.21	119.37	119.85	120.78	2,292,422.00
26.11.2024	123.67	120.58	120.81	123.61	1,010,756.00
27.11.2024	125.38	123.62	124.72	124.24	831,001.00
29.11.2024	124.98	123.43	124.39	123.67	858,206.00

צרו איתנו קשר *5988