ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
111.822 |
2,78%
|
3,04
|
3,00
|
3,245
|
3,15
|
| 28/11/2025 |
75.240 |
-0,99%
|
3,08
|
3,00
|
3,1099
|
3,06
|
| 26/11/2025 |
92.613 |
-1,30%
|
3,08
|
3,00
|
3,13
|
3,03
|
| 25/11/2025 |
88.466 |
1,99%
|
2,95
|
2,84
|
3,15
|
3,07
|
| 24/11/2025 |
67.174 |
3,44%
|
2,92
|
2,78
|
3,05
|
3,01
|
| 21/11/2025 |
125.432 |
0,35%
|
2,89
|
2,72
|
2,975
|
2,91
|
| 20/11/2025 |
170.563 |
-6,91%
|
3,12
|
2,85
|
3,14
|
2,90
|
| 19/11/2025 |
93.937 |
-2,52%
|
3,19
|
3,035
|
3,25
|
3,11
|
| 18/11/2025 |
80.302 |
0,96%
|
3,098
|
3,06
|
3,25
|
3,17
|
| 17/11/2025 |
106.190 |
-2,50%
|
3,04
|
3,04
|
3,25
|
3,12
|
| 14/11/2025 |
60.807 |
-0,62%
|
3,22
|
3,075
|
3,29
|
3,20
|
| 13/11/2025 |
194.899 |
-3,01%
|
3,1949
|
2,98
|
3,32
|
3,22
|
| 12/11/2025 |
188.245 |
3,43%
|
3,21
|
3,20
|
3,47
|
3,32
|
| 11/11/2025 |
748.446 |
7,00%
|
2,9336
|
2,9336
|
3,47
|
3,21
|
| 10/11/2025 |
62.968 |
-1,32%
|
3,20
|
2,9501
|
3,20
|
3,00
|
| 07/11/2025 |
108.053 |
0,33%
|
3,04
|
2,90
|
3,06
|
3,04
|
| 06/11/2025 |
146.397 |
2,55%
|
2,93
|
2,8513
|
3,11
|
3,03
|
| 05/11/2025 |
102.411 |
-1,01%
|
2,95
|
2,8203
|
2,97
|
2,94
|
| 04/11/2025 |
51.156 |
-2,63%
|
3,07
|
2,90
|
3,07
|
2,97
|
| 03/11/2025 |
85.965 |
6,34%
|
2,82
|
2,80
|
3,06
|
3,04
|
| 31/10/2025 |
266.385 |
-1,04%
|
2,89
|
2,65
|
2,89
|
2,84
|
| 30/10/2025 |
107.927 |
-2,22%
|
2,8819
|
2,8418
|
3,012
|
2,89
|
| 29/10/2025 |
177.509 |
-6,39%
|
3,0516
|
2,85
|
3,18
|
2,93
|
| 28/10/2025 |
58.948 |
-1,26%
|
3,16
|
3,05
|
3,19
|
3,13
|
| 27/10/2025 |
94.866 |
-5,37%
|
3,4499
|
3,17
|
3,45
|
3,17
|
| 24/10/2025 |
335.848 |
7,03%
|
3,13
|
2,975
|
3,40
|
3,35
|
| 23/10/2025 |
150.069 |
7,56%
|
3,00
|
2,9516
|
3,15
|
3,13
|
| 22/10/2025 |
193.247 |
-3,00%
|
3,00
|
2,83
|
3,0938
|
2,91
|
| 21/10/2025 |
96.872 |
-2,28%
|
3,10
|
2,94
|
3,10
|
3,00
|
| 20/10/2025 |
80.583 |
3,72%
|
2,902
|
2,902
|
3,10
|
3,07
|
| 17/10/2025 |
151.933 |
1,72%
|
3,05
|
2,84
|
3,065
|
2,96
|
| 16/10/2025 |
146.680 |
-12,05%
|
3,3002
|
2,91
|
3,34
|
2,91
|
| 15/10/2025 |
123.206 |
3,45%
|
3,24
|
3,15
|
3,32
|
3,32
|
| 14/10/2025 |
171.723 |
3,24%
|
3,10
|
3,01
|
3,29
|
3,19
|
| 13/10/2025 |
119.689 |
1,65%
|
3,08
|
3,01
|
3,20
|
3,09
|
| 10/10/2025 |
177.258 |
-0,32%
|
3,0988
|
3,00
|
3,1413
|
3,04
|
| 09/10/2025 |
151.235 |
6,19%
|
2,99
|
2,90
|
3,10
|
3,09
|
| 08/10/2025 |
90.469 |
3,19%
|
2,80
|
2,80
|
2,94
|
2,91
|
| 07/10/2025 |
135.596 |
-3,43%
|
2,919
|
2,71
|
2,93
|
2,82
|
| 06/10/2025 |
225.561 |
11,03%
|
2,65
|
2,6286
|
2,93
|
2,92
|
| 03/10/2025 |
100.440 |
-0,76%
|
2,62
|
2,5501
|
2,685
|
2,63
|
| 02/10/2025 |
71.793 |
0,00%
|
2,65
|
2,55
|
2,69
|
2,65
|
| 01/10/2025 |
67.530 |
1,94%
|
2,58
|
2,4758
|
2,66
|
2,65
|
| 30/09/2025 |
94.378 |
-1,15%
|
2,4058
|
2,4058
|
2,61
|
2,58
|
| 29/09/2025 |
127.206 |
2,14%
|
2,60
|
2,5103
|
2,65
|
2,62
|
| 26/09/2025 |
120.859 |
0,00%
|
2,53
|
2,50
|
2,60
|
2,57
|
| 25/09/2025 |
249.076 |
8,90%
|
2,29
|
2,2372
|
2,58
|
2,57
|
| 24/09/2025 |
204.393 |
1,28%
|
2,37
|
2,18
|
2,38
|
2,36
|
| 23/09/2025 |
61.797 |
-1,68%
|
2,28
|
2,28
|
2,415
|
2,34
|
| 22/09/2025 |
85.080 |
5,78%
|
2,31
|
2,26
|
2,4623
|
2,38
|
| 19/09/2025 |
316.329 |
-8,23%
|
2,50
|
2,25
|
2,50
|
2,25
|
| 18/09/2025 |
142.387 |
2,47%
|
2,47
|
2,4272
|
2,54
|
2,49
|
| 17/09/2025 |
118.026 |
0,00%
|
2,4255
|
2,385
|
2,5498
|
2,43
|
| 16/09/2025 |
97.592 |
1,65%
|
2,40
|
2,37
|
2,48
|
2,44
|
| 15/09/2025 |
122.499 |
3,83%
|
2,33
|
2,29
|
2,47
|
2,43
|
| 12/09/2025 |
86.141 |
-1,08%
|
2,3993
|
2,2301
|
2,3993
|
2,35
|
| 11/09/2025 |
97.598 |
5,86%
|
2,3347
|
2,2201
|
2,37
|
2,32
|
| 10/09/2025 |
180.430 |
-3,90%
|
2,3772
|
2,19
|
2,3772
|
2,22
|
| 09/09/2025 |
59.711 |
-2,32%
|
2,33
|
2,25
|
2,4337
|
2,31
|
| 08/09/2025 |
239.492 |
6,76%
|
2,22
|
2,22
|
2,52
|
2,37
|
| 05/09/2025 |
140.720 |
6,22%
|
2,09
|
1,98
|
2,2298
|
2,22
|
| 04/09/2025 |
53.724 |
1,95%
|
2,08
|
1,97
|
2,09
|
2,09
|
| 03/09/2025 |
86.099 |
1,99%
|
1,97
|
1,96
|
2,07
|
2,05
|
| 02/09/2025 |
293.274 |
3,08%
|
1,96
|
1,8864
|
2,025
|
2,01
|
| 29/08/2025 |
71.983 |
-2,25%
|
2,00
|
1,90
|
2,01
|
1,95
|
| 28/08/2025 |
43.371 |
-1,49%
|
2,02
|
1,95
|
2,07
|
2,00
|
| 27/08/2025 |
54.679 |
2,54%
|
1,99
|
1,97
|
2,06
|
2,02
|
| 26/08/2025 |
64.757 |
-2,96%
|
2,075
|
1,96
|
2,075
|
1,97
|
| 25/08/2025 |
74.087 |
-1,46%
|
2,05
|
1,9305
|
2,09
|
2,03
|
| 22/08/2025 |
79.129 |
6,25%
|
1,93
|
1,93
|
2,085
|
2,05
|
| 21/08/2025 |
105.025 |
-1,03%
|
1,90
|
1,88
|
1,99
|
1,92
|
| 20/08/2025 |
126.385 |
-1,02%
|
1,98
|
1,8786
|
1,99
|
1,94
|
| 19/08/2025 |
66.371 |
-1,00%
|
2,04
|
1,96
|
2,11
|
1,97
|
| 18/08/2025 |
290.523 |
-2,43%
|
2,02
|
1,80
|
2,084
|
2,01
|
| 15/08/2025 |
54.791 |
-3,29%
|
2,12
|
2,0516
|
2,16
|
2,06
|
| 14/08/2025 |
39.699 |
-0,93%
|
2,10
|
2,05
|
2,15
|
2,13
|
| 13/08/2025 |
77.162 |
3,37%
|
2,11
|
2,0608
|
2,18
|
2,15
|
| 12/08/2025 |
73.277 |
6,53%
|
1,99
|
1,97
|
2,15
|
2,08
|
| 11/08/2025 |
58.041 |
-0,50%
|
2,01
|
1,965
|
2,1032
|
1,99
|
| 08/08/2025 |
104.678 |
-2,90%
|
2,00
|
2,00
|
2,117
|
2,01
|
| 07/08/2025 |
213.620 |
-2,82%
|
2,08
|
2,02
|
2,13
|
2,07
|
| 06/08/2025 |
75.357 |
-1,84%
|
2,13
|
2,10
|
2,23
|
2,13
|
| 05/08/2025 |
40.879 |
5,85%
|
2,05
|
2,05
|
2,19
|
2,17
|
| 04/08/2025 |
102.554 |
0,00%
|
2,05
|
1,97
|
2,12
|
2,05
|
| 01/08/2025 |
77.489 |
-5,53%
|
2,09
|
2,04
|
2,115
|
2,05
|
| 31/07/2025 |
152.765 |
-0,91%
|
2,27
|
2,08
|
2,2999
|
2,17
|
| 30/07/2025 |
58.332 |
3,30%
|
2,13
|
2,13
|
2,2423
|
2,19
|
| 29/07/2025 |
189.193 |
-7,42%
|
2,28
|
2,07
|
2,35
|
2,12
|
| 28/07/2025 |
123.205 |
0,88%
|
2,2899
|
2,22
|
2,35
|
2,29
|
| 25/07/2025 |
107.525 |
-1,30%
|
2,44
|
2,23
|
2,47
|
2,27
|
| 24/07/2025 |
124.006 |
-5,35%
|
2,28
|
2,25
|
2,54
|
2,30
|
| 23/07/2025 |
151.129 |
8,00%
|
2,34
|
2,2425
|
2,54
|
2,43
|
| 22/07/2025 |
145.216 |
-4,26%
|
2,46
|
2,22
|
2,49
|
2,25
|
| 21/07/2025 |
130.795 |
-2,89%
|
2,49
|
2,35
|
2,50
|
2,35
|
| 18/07/2025 |
131.429 |
-3,59%
|
2,50
|
2,36
|
2,60
|
2,42
|
| 17/07/2025 |
125.272 |
-0,79%
|
2,45
|
2,39
|
2,60
|
2,51
|
| 16/07/2025 |
79.572 |
2,85%
|
2,56
|
2,3801
|
2,74
|
2,53
|
| 15/07/2025 |
383.565 |
-5,02%
|
2,86
|
2,3801
|
2,90
|
2,46
|
| 14/07/2025 |
362.572 |
-9,76%
|
2,87
|
2,467
|
2,90
|
2,59
|
| 11/07/2025 |
62.962 |
-0,35%
|
2,85
|
2,70
|
2,90
|
2,87
|
