גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איירון מאונטיין

Iron Mountain

מניה IRM ניו-יורק USD

שער

100.68

שינוי

+1.07%

שינוי ב USD

1.07

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	100.71	100.71	100.71	100.71	0.00
16:50	100.3202	100.3202	100.3202	100.3202	20,516.00
17:00	100.375	100.375	100.375	100.375	21,783.00
17:10	100.355	100.355	100.355	100.355	37,261.00
17:20	100.39	100.39	100.39	100.39	28,078.00
17:30	100.68	100.68	100.68	100.68	69,039.00
17:40	101.14	101.14	101.14	101.14	42,055.00
17:50	101.46	101.46	101.46	101.46	15,568.00
18:00	101.25	101.25	101.25	101.25	43,039.00
18:10	101.37	101.37	101.37	101.37	18,592.00
18:20	101.335	101.335	101.335	101.335	31,506.00
18:30	100.855	100.855	100.855	100.855	17,605.00
18:40	101.035	101.035	101.035	101.035	12,281.00
18:50	101.085	101.085	101.085	101.085	16,891.00
19:00	101.135	101.135	101.135	101.135	53,042.00
19:20	100.805	100.805	100.805	100.805	27,628.00
19:30	100.725	100.725	100.725	100.725	20,662.00
19:40	100.785	100.785	100.785	100.785	28,472.00
19:50	100.65	100.65	100.65	100.65	30,999.00
20:00	100.78	100.78	100.78	100.78	77,081.00
20:10	100.68	100.68	100.68	100.68	254,227.00
20:20	100.68	100.68	100.68	100.68	0.00
20:30	100.68	100.68	100.68	100.68	479.00
20:40	100.68	100.68	100.68	100.68	0.00
20:50	100.68	100.68	100.68	100.68	16.00
21:00	100.68	100.68	100.68	100.68	1.00
21:10	100.68	100.68	100.68	100.68	2.00
21:20	100.68	100.68	100.68	100.68	1.00
21:30	100.68	100.68	100.68	100.68	2.00
21:40	100.68	100.68	100.68	100.68	15.00
21:50	100.68	100.68	100.68	100.68	3.00
22:00	100.68	100.68	100.68	100.68	1.00
22:10	100.68	100.68	100.68	100.68	0.00
22:20	100.68	100.68	100.68	100.68	0.00
22:30	100.68	100.68	100.68	100.68	2.00
22:40	100.68	100.68	100.68	100.68	9.00
22:50	100.68	100.68	100.68	100.68	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	101.695	101.015	101.015	101.475	347,919.00
27.06.2025 17:30	102.25	101.59	101.59	101.95	570,556.00
27.06.2025 18:00	102.31	101.88	101.92	102.135	829,336.00
27.06.2025 18:30	102.58	102.0587	102.09	102.39	809,860.00
27.06.2025 19:00	103.19	102.35	102.43	103.19	1,155,247.00
27.06.2025 19:30	103.24	102.24	103.19	102.34	1,174,159.00
27.06.2025 20:00	102.32	101.79	102.29	101.79	1,965,045.00
27.06.2025 20:30	102.01	101.4274	101.7019	101.72	2,514,940.00
27.06.2025 21:00	102	101.0725	101.8	101.28	2,898,708.00
27.06.2025 21:30	101.61	101.17	101.2	101.4	3,445,301.00
27.06.2025 22:00	101.78	101.28	101.28	101.51	5,093,462.00
27.06.2025 22:30	102.345	101.61	101.66	102.28	5,047,667.00
30.06.2025 16:30	101.76	100.98	101.46	101.43	461,850.00
30.06.2025 17:00	102.21	101.42	101.44	102.11	1,005,121.00
30.06.2025 17:30	101.89	101.4	101.89	101.655	1,058,212.00
30.06.2025 18:00	101.865	101.2	101.69	101.47	1,480,359.00
30.06.2025 18:30	101.61	101.29	101.455	101.36	2,188,769.00
30.06.2025 19:00	101.735	101.3015	101.36	101.63	2,649,274.00
30.06.2025 19:30	102.175	101.55	101.55	101.965	2,779,459.00
30.06.2025 20:00	102.2	101.94	101.955	102.06	3,339,955.00
30.06.2025 20:30	102.04	101.65	102.04	101.78	2,770,863.00
30.06.2025 21:00	102.39	101.93	101.93	102.3	3,491,469.00
30.06.2025 21:30	102.415	101.96	102.21	102.335	4,228,961.00
30.06.2025 22:00	102.5	102.16	102.31	102.5	5,694,369.00
30.06.2025 22:30	102.62	102.17	102.43	102.54	6,265,314.00
01.07.2025 16:30	102.655	101.455	102.57	101.455	331,242.00
01.07.2025 17:00	101.46	100.61	101.385	101.01	620,555.00
01.07.2025 17:30	101.13	100.15	101.06	100.26	953,355.00
01.07.2025 18:00	100.39	99.75	100.3499	100.05	1,647,752.00
01.07.2025 18:30	100.29	99.635	100.0401	99.81	2,068,002.00
01.07.2025 19:00	100.42	99.7	99.8	99.92	2,935,768.00
01.07.2025 19:30	101.18	99.88	100.005	101.1	3,678,274.00
01.07.2025 20:00	100.985	100.5038	100.98	100.87	5,224,516.00
01.07.2025 20:30	100.87	100.29	100.87	100.55	4,965,061.00
01.07.2025 21:00	100.65	100.29	100.53	100.3	4,654,285.00
01.07.2025 21:30	100.495	100.12	100.275	100.12	5,291,737.00
01.07.2025 22:00	100.23	99.76	99.98	100.11	7,516,533.00
01.07.2025 22:30	100.25	99.73	100.15	99.9075	8,172,905.00
02.07.2025 16:30	99.875	98.87	99.875	99.3	234,899.00
02.07.2025 17:00	99.71	99.2	99.48	99.5	627,936.00
02.07.2025 17:30	99.82	99.04	99.735	99.04	851,866.00
02.07.2025 18:00	99.145	98.625	99.14	98.83	1,394,096.00
02.07.2025 18:30	99.1431	98.77	98.91	99.1	1,519,548.00
02.07.2025 19:00	99.42	98.736	99.02	99.415	2,544,419.00
02.07.2025 19:30	99.48	99.09	99.415	99.09	2,311,623.00
02.07.2025 20:00	99.78	99.115	99.115	99.75	3,401,924.00
02.07.2025 20:30	99.9	99.69	99.72	99.8334	3,666,819.00
02.07.2025 21:00	99.82	99.36	99.79	99.435	4,826,869.00
02.07.2025 21:30	99.81	99.49	99.49	99.72	5,174,725.00
02.07.2025 22:00	99.835	99.575	99.74	99.6	6,682,799.00
02.07.2025 22:30	99.695	99.39	99.67	99.6	7,452,864.00
03.07.2025 16:30	100.835	100.192	100.505	100.4903	216,638.00
03.07.2025 17:00	101.065	100.23	100.42	101.06	607,658.00
03.07.2025 17:30	101.655	101.01	101.02	101.215	876,590.00
03.07.2025 18:00	101.575	100.855	101.195	100.92	938,036.00
03.07.2025 18:30	101.14	100.94	100.98	101.07	1,723,528.00
03.07.2025 19:00	101.21	100.5	101.14	100.635	2,108,426.00
03.07.2025 19:30	101	100.615	100.74	100.63	2,848,490.00
03.07.2025 20:00	100.68	100.68	100.68	100.68	92,062.00
03.07.2025 20:30	100.68	100.68	100.68	100.68	914,408.00
03.07.2025 21:00	100.68	100.68	100.68	100.68	914,428.00
03.07.2025 21:30	100.68	100.68	100.68	100.68	914,429.00
03.07.2025 22:00	100.68	100.68	100.68	100.68	914,440.00
03.07.2025 22:30	100.68	100.68	100.68	100.68	914,550.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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