ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,49%
|
2,00
|
1,99
|
2,23
|
2,04
|
17/05/2024 |
497.213 |
1,49%
|
2,00
|
1,99
|
2,23
|
2,04
|
16/05/2024 |
255.433 |
12,92%
|
1,75
|
1,805
|
2,015
|
2,01
|
15/05/2024 |
230.671 |
0,00%
|
1,75
|
1,715
|
1,88
|
1,78
|
14/05/2024 |
154.828 |
2,89%
|
1,75
|
1,75
|
1,79
|
1,78
|
13/05/2024 |
198.106 |
1,77%
|
1,71
|
1,71
|
1,82
|
1,73
|
10/05/2024 |
375.695 |
1,19%
|
1,71
|
1,67
|
1,8094
|
1,70
|
09/05/2024 |
485.670 |
-8,70%
|
1,83
|
1,67
|
1,90
|
1,68
|
08/05/2024 |
246.168 |
-7,54%
|
1,99
|
1,83
|
2,028
|
1,84
|
07/05/2024 |
147.928 |
-4,33%
|
2,08
|
1,97
|
2,135
|
1,99
|
06/05/2024 |
267.643 |
3,23%
|
2,02
|
1,95
|
2,135
|
2,08
|
03/05/2024 |
243.050 |
5,50%
|
1,98
|
1,945
|
2,09
|
2,015
|
02/05/2024 |
169.664 |
3,80%
|
1,90
|
1,75
|
1,93
|
1,91
|
01/05/2024 |
196.211 |
-2,13%
|
1,90
|
1,80
|
1,9417
|
1,84
|
30/04/2024 |
357.263 |
-7,39%
|
2,02
|
1,835
|
2,02
|
1,88
|
29/04/2024 |
475.971 |
-0,98%
|
1,70
|
2,005
|
2,21
|
2,03
|
26/04/2024 |
439.073 |
9,63%
|
1,70
|
1,825
|
2,06
|
2,05
|
25/04/2024 |
461.438 |
6,86%
|
1,70
|
1,66
|
1,90
|
1,87
|
24/04/2024 |
757.149 |
10,76%
|
1,75
|
1,59
|
1,78
|
1,75
|
23/04/2024 |
781.661 |
-10,23%
|
1,75
|
1,535
|
1,75
|
1,58
|
22/04/2024 |
688.738 |
-4,87%
|
1,86
|
1,75
|
1,875
|
1,76
|
19/04/2024 |
402.402 |
-1,33%
|
1,86
|
1,84
|
1,94
|
1,85
|
18/04/2024 |
318.367 |
-6,72%
|
2,02
|
1,87
|
2,02
|
1,875
|
17/04/2024 |
313.737 |
-0,50%
|
2,02
|
1,96
|
2,06
|
2,01
|
16/04/2024 |
441.353 |
0,00%
|
2,02
|
1,96
|
2,115
|
2,02
|
15/04/2024 |
403.438 |
-13,12%
|
2,62
|
2,02
|
2,37
|
2,02
|
12/04/2024 |
410.687 |
-12,59%
|
2,62
|
2,32
|
2,70
|
2,325
|
11/04/2024 |
332.354 |
2,70%
|
2,62
|
2,62
|
2,75
|
2,66
|
10/04/2024 |
358.399 |
-8,16%
|
2,77
|
2,56
|
2,77
|
2,59
|
09/04/2024 |
284.898 |
2,17%
|
2,78
|
2,74
|
2,97
|
2,82
|
08/04/2024 |
293.200 |
4,94%
|
2,88
|
2,59
|
2,98
|
2,76
|
05/04/2024 |
578.689 |
-9,47%
|
2,88
|
2,625
|
2,90
|
2,63
|
04/04/2024 |
390.865 |
-5,07%
|
3,08
|
2,875
|
3,11
|
2,905
|
03/04/2024 |
418.040 |
-3,17%
|
3,18
|
3,005
|
3,18
|
3,06
|
02/04/2024 |
382.820 |
-4,24%
|
3,45
|
3,1325
|
3,27
|
3,16
|
01/04/2024 |
394.795 |
-3,79%
|
3,45
|
3,19
|
3,45
|
3,30
|
28/03/2024 |
580.695 |
-2,28%
|
3,51
|
3,31
|
3,64
|
3,43
|
27/03/2024 |
789.711 |
12,14%
|
3,28
|
3,17
|
3,555
|
3,51
|
26/03/2024 |
749.223 |
-2,48%
|
3,29
|
3,13
|
3,47
|
3,15
|
25/03/2024 |
389.449 |
0,62%
|
3,21
|
3,13
|
3,36
|
3,23
|
22/03/2024 |
580.668 |
-2,13%
|
3,30
|
3,16
|
3,56
|
3,21
|
21/03/2024 |
663.399 |
-5,20%
|
3,45
|
3,185
|
3,57
|
3,28
|
20/03/2024 |
1.127.832 |
0,88%
|
3,39
|
3,06
|
3,59
|
3,46
|
19/03/2024 |
1.941.328 |
-27,96%
|
4,00
|
3,11
|
4,12
|
3,314
|
18/03/2024 |
371.593 |
0,22%
|
4,27
|
4,43
|
4,8099
|
4,60
|
15/03/2024 |
794.931 |
0,88%
|
4,27
|
4,42
|
4,875
|
4,59
|
14/03/2024 |
675.185 |
8,59%
|
4,27
|
4,2699
|
4,66
|
4,55
|
13/03/2024 |
1.663.797 |
-27,26%
|
5,61
|
4,1331
|
5,6661
|
4,19
|
12/03/2024 |
167.225 |
0,52%
|
5,69
|
5,46
|
5,76
|
5,76
|
11/03/2024 |
185.845 |
-1,04%
|
5,80
|
5,67
|
5,885
|
5,73
|
08/03/2024 |
185.683 |
-4,61%
|
6,41
|
5,78
|
6,4101
|
5,79
|
07/03/2024 |
138.230 |
-1,30%
|
6,41
|
5,98
|
6,18
|
6,07
|
06/03/2024 |
60.840 |
-2,38%
|
6,41
|
6,09
|
6,37
|
6,15
|
05/03/2024 |
93.363 |
-2,93%
|
6,41
|
6,28
|
6,455
|
6,30
|
04/03/2024 |
109.887 |
-1,67%
|
6,60
|
6,31
|
6,57
|
6,49
|
01/03/2024 |
76.755 |
-2,66%
|
6,60
|
6,525
|
6,6838
|
6,58
|
29/02/2024 |
165.714 |
3,84%
|
6,60
|
6,60
|
6,94
|
6,76
|
28/02/2024 |
98.240 |
1,56%
|
6,42
|
6,35
|
6,58
|
6,51
|
27/02/2024 |
97.513 |
-2,29%
|
6,62
|
6,405
|
6,69
|
6,41
|
26/02/2024 |
104.310 |
1,71%
|
6,38
|
6,334
|
6,67
|
6,56
|
23/02/2024 |
169.746 |
-4,44%
|
6,69
|
6,14
|
6,61
|
6,45
|
22/02/2024 |
332.023 |
-5,59%
|
7,18
|
6,75
|
7,15
|
6,75
|
21/02/2024 |
148.774 |
-0,97%
|
7,18
|
7,06
|
7,27
|
7,15
|
20/02/2024 |
136.215 |
0,98%
|
7,04
|
7,01
|
7,28
|
7,22
|
19/02/2024 |
94.669 |
0,00%
|
7,07
|
6,96
|
7,18
|
7,15
|
16/02/2024 |
94.669 |
4,53%
|
7,07
|
6,96
|
7,18
|
7,15
|
15/02/2024 |
180.100 |
4,09%
|
6,87
|
6,725
|
7,16
|
7,12
|
14/02/2024 |
192.251 |
9,79%
|
6,26
|
6,305
|
6,845
|
6,84
|
13/02/2024 |
219.118 |
-4,15%
|
6,14
|
6,22
|
6,45
|
6,23
|
12/02/2024 |
182.807 |
6,04%
|
6,14
|
6,14
|
6,51
|
6,50
|
09/02/2024 |
101.930 |
3,37%
|
5,93
|
5,93
|
6,15
|
6,13
|
08/02/2024 |
156.229 |
0,17%
|
5,98
|
5,90
|
6,05
|
5,93
|
07/02/2024 |
618.290 |
-0,67%
|
5,98
|
5,77
|
6,16
|
5,92
|
06/02/2024 |
198.324 |
-2,93%
|
6,13
|
5,88
|
6,261
|
5,96
|
05/02/2024 |
155.611 |
-1,60%
|
6,25
|
5,94
|
6,28
|
6,14
|
02/02/2024 |
230.213 |
-4,15%
|
6,44
|
6,13
|
6,44
|
6,24
|
01/02/2024 |
462.110 |
2,84%
|
6,90
|
6,21
|
7,00
|
6,51
|
31/01/2024 |
156.850 |
-6,78%
|
6,90
|
6,31
|
6,75
|
6,33
|
30/01/2024 |
229.117 |
-1,74%
|
6,90
|
6,5531
|
6,96
|
6,79
|
29/01/2024 |
125.002 |
-2,68%
|
7,08
|
6,86
|
7,08
|
6,91
|
26/01/2024 |
101.006 |
-2,20%
|
7,30
|
7,10
|
7,43
|
7,10
|
25/01/2024 |
162.160 |
1,54%
|
7,20
|
7,065
|
7,41
|
7,26
|
24/01/2024 |
220.960 |
-3,12%
|
7,45
|
7,13
|
7,68
|
7,15
|
23/01/2024 |
239.089 |
-4,90%
|
7,76
|
7,29
|
7,77
|
7,38
|
22/01/2024 |
652.762 |
15,31%
|
6,76
|
6,74
|
8,18
|
7,76
|
19/01/2024 |
250.164 |
-0,88%
|
6,82
|
6,52
|
6,82
|
6,73
|
18/01/2024 |
590.057 |
-5,30%
|
7,16
|
6,71
|
7,17
|
6,79
|
17/01/2024 |
228.557 |
-7,48%
|
8,13
|
7,12
|
7,61
|
7,17
|
16/01/2024 |
226.247 |
-2,64%
|
8,13
|
7,74
|
7,925
|
7,75
|
15/01/2024 |
139.159 |
2,71%
|
8,13
|
7,77
|
8,07
|
7,96
|
12/01/2024 |
139.159 |
2,71%
|
8,13
|
7,77
|
8,07
|
7,96
|
11/01/2024 |
192.853 |
-4,79%
|
8,13
|
7,74
|
8,145
|
7,75
|
10/01/2024 |
125.573 |
0,25%
|
8,13
|
8,072
|
8,25
|
8,14
|
09/01/2024 |
112.297 |
-2,05%
|
8,19
|
8,05
|
8,25
|
8,12
|
08/01/2024 |
209.740 |
0,97%
|
8,23
|
8,152
|
8,37
|
8,29
|
05/01/2024 |
154.797 |
-1,08%
|
8,28
|
8,19
|
8,35
|
8,21
|
04/01/2024 |
198.044 |
-3,60%
|
8,67
|
8,31
|
8,67
|
8,30
|
03/01/2024 |
466.302 |
6,17%
|
8,08
|
7,98
|
8,65
|
8,61
|
02/01/2024 |
287.659 |
-3,80%
|
8,39
|
8,07
|
8,53
|
8,11
|
29/12/2023 |
178.018 |
-0,71%
|
8,46
|
8,3201
|
8,61
|
8,43
|