Iridium Communication Inc (IRDM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
578 098 |
-2,04%
|
49,2978
|
48,97
|
49,865
|
49,03
|
| 17/08/2026 |
784 688 |
-0,30%
|
50,25
|
49,84
|
50,90
|
50,05
|
| 14/08/2026 |
306 186 |
0,87%
|
50,00
|
49,42
|
50,7065
|
50,20
|
| 13/08/2026 |
967 905 |
0,26%
|
49,31
|
48,77
|
50,64
|
49,78
|
| 12/08/2026 |
376 138 |
0,60%
|
49,47
|
49,28
|
50,26
|
49,65
|
| 11/08/2026 |
631 455 |
0,11%
|
50,05
|
48,62
|
50,05
|
49,38
|
| 10/08/2026 |
484 894 |
-1,18%
|
50,10
|
49,01
|
50,8665
|
49,32
|
| 07/08/2026 |
514 710 |
3,46%
|
48,51
|
48,46
|
50,28
|
49,93
|
| 06/08/2026 |
371 123 |
-0,13%
|
48,48
|
48,00
|
49,905
|
48,31
|
| 05/08/2026 |
491 642 |
-2,44%
|
49,21
|
48,355
|
49,82
|
48,37
|
| 04/08/2026 |
681 953 |
2,69%
|
48,94
|
48,51
|
50,07
|
49,61
|
| 03/08/2026 |
865 303 |
2,07%
|
47,4225
|
46,665
|
48,72
|
48,32
|
| 31/07/2026 |
500 122 |
-0,70%
|
44,55
|
46,50
|
47,435
|
47,34
|
| 30/07/2026 |
932 355 |
7,55%
|
44,12
|
44,12
|
47,75
|
47,64
|
| 29/07/2026 |
688 435 |
-2,28%
|
45,25
|
44,29
|
45,7095
|
44,36
|
| 28/07/2026 |
1 097 475 |
-1,09%
|
45,8677
|
44,21
|
45,8677
|
45,44
|
| 27/07/2026 |
713 274 |
0,38%
|
46,20
|
45,33
|
46,60
|
45,96
|
| 24/07/2026 |
672 955 |
-3,93%
|
47,9487
|
45,52
|
47,9487
|
45,78
|
| 23/07/2026 |
845 283 |
1,85%
|
46,50
|
46,20
|
47,73
|
47,64
|
| 22/07/2026 |
1 119 840 |
-0,70%
|
47,86
|
46,77
|
48,40
|
46,86
|
| 21/07/2026 |
726 725 |
1,83%
|
46,45
|
45,55
|
47,47
|
47,24
|
| 20/07/2026 |
1 029 333 |
-0,54%
|
47,52
|
46,035
|
47,52
|
46,41
|
| 17/07/2026 |
925 623 |
0,20%
|
46,46
|
45,75
|
47,57
|
46,68
|
| 16/07/2026 |
1 074 548 |
-4,26%
|
48,35
|
46,36
|
48,35
|
46,61
|
| 15/07/2026 |
921 983 |
-0,39%
|
49,18
|
47,995
|
49,39
|
48,67
|
| 14/07/2026 |
675 952 |
0,56%
|
48,36
|
48,35
|
49,88
|
48,86
|
| 13/07/2026 |
1 041 145 |
-2,91%
|
49,589
|
48,38
|
50,69
|
48,59
|
| 10/07/2026 |
1 497 611 |
-1,09%
|
50,59
|
49,345
|
50,59
|
50,06
|
| 09/07/2026 |
1 025 151 |
0,29%
|
50,53
|
50,36
|
51,39
|
50,61
|
| 08/07/2026 |
1 176 161 |
-1,17%
|
50,81
|
49,88
|
51,699
|
50,48
|
| 07/07/2026 |
1 709 664 |
-2,89%
|
52,40
|
50,99
|
52,75
|
51,09
|
| 06/07/2026 |
1 164 500 |
-2,08%
|
54,55
|
52,21
|
54,60
|
52,59
|
| 02/07/2026 |
1 869 727 |
-3,60%
|
56,02
|
53,38
|
57,18
|
53,75
|
| 01/07/2026 |
1 730 217 |
1,77%
|
54,0166
|
53,86
|
56,61
|
55,72
|
| 30/06/2026 |
3 621 843 |
0,75%
|
54,39
|
53,26
|
55,4099
|
54,85
|
| 29/06/2026 |
7 724 372 |
25,39%
|
52,24
|
51,30
|
55,17
|
54,59
|
| 26/06/2026 |
1 290 591 |
4,06%
|
41,16
|
41,16
|
44,12
|
43,52
|
| 25/06/2026 |
1 112 721 |
-1,03%
|
42,76
|
40,60
|
43,41
|
41,84
|
| 24/06/2026 |
1 167 867 |
-4,38%
|
44,1013
|
41,6704
|
44,82
|
42,28
|
| 23/06/2026 |
1 766 807 |
1,96%
|
41,56
|
41,56
|
44,9199
|
44,16
|
| 18/06/2026 |
2 022 416 |
-1,07%
|
45,82
|
43,30
|
46,3206
|
43,30
|
| 17/06/2026 |
1 466 964 |
3,63%
|
43,60
|
42,5666
|
46,51
|
45,05
|
| 16/06/2026 |
1 713 727 |
-4,30%
|
44,97
|
42,1717
|
45,50
|
43,45
|
| 15/06/2026 |
1 762 718 |
-3,78%
|
48,75
|
44,65
|
48,75
|
45,39
|
| 12/06/2026 |
2 348 485 |
-5,19%
|
50,52
|
46,00
|
50,95
|
47,17
|
| 11/06/2026 |
2 215 391 |
9,41%
|
46,75
|
46,53
|
50,1899
|
49,91
|
| 10/06/2026 |
1 419 593 |
1,16%
|
44,66
|
43,80
|
47,05
|
45,61
|
| 09/06/2026 |
1 783 145 |
-5,00%
|
48,15
|
43,54
|
48,90
|
45,10
|
| 08/06/2026 |
1 216 463 |
0,23%
|
48,9688
|
47,29
|
49,6261
|
47,475
|
| 05/06/2026 |
1 731 359 |
-9,07%
|
51,55
|
45,95
|
51,98
|
47,36
|
| 04/06/2026 |
1 643 158 |
6,33%
|
48,51
|
47,27
|
53,3191
|
52,07
|
| 03/06/2026 |
1 600 751 |
-1,26%
|
49,16
|
48,97
|
53,8299
|
48,97
|
| 02/06/2026 |
950 244 |
3,70%
|
48,20
|
47,8285
|
50,40
|
49,60
|
| 01/06/2026 |
1 836 688 |
-7,78%
|
50,85
|
47,68
|
51,80
|
47,81
|
| 29/05/2026 |
1 455 580 |
1,06%
|
49,95
|
47,81
|
51,91
|
51,78
|
| 28/05/2026 |
1 134 342 |
-0,25%
|
51,50
|
50,45
|
52,25
|
51,26
|
| 27/05/2026 |
1 390 206 |
2,45%
|
51,04
|
49,475
|
52,28
|
51,39
|
| 26/05/2026 |
1 940 371 |
2,70%
|
52,2584
|
49,06
|
52,32
|
50,16
|
| 22/05/2026 |
1 390 131 |
6,96%
|
46,16
|
46,14
|
48,93
|
48,84
|
| 21/05/2026 |
1 180 699 |
1,81%
|
45,95
|
44,51
|
47,26
|
45,70
|
| 20/05/2026 |
1 387 614 |
2,88%
|
44,19
|
43,00
|
45,53
|
45,28
|
| 19/05/2026 |
1 044 210 |
0,43%
|
42,79
|
40,9518
|
43,99
|
43,57
|
| 18/05/2026 |
1 744 074 |
4,28%
|
42,00
|
41,09
|
44,92
|
43,40
|
| 15/05/2026 |
654 861 |
-2,70%
|
42,22
|
41,2501
|
42,88
|
41,62
|
| 14/05/2026 |
1 626 296 |
1,69%
|
43,21
|
41,735
|
44,61
|
43,43
|
| 13/05/2026 |
990 839 |
3,43%
|
42,20
|
41,08
|
43,72
|
43,09
|
| 12/05/2026 |
992 006 |
-3,45%
|
42,10
|
40,45
|
42,39
|
41,66
|
| 11/05/2026 |
1 499 938 |
4,08%
|
41,81
|
41,4611
|
43,60
|
43,15
|
| 08/05/2026 |
1 654 949 |
3,12%
|
40,50
|
39,44
|
41,91
|
41,46
|
| 07/05/2026 |
941 349 |
-0,84%
|
40,77
|
39,1201
|
41,02
|
40,19
|
| 06/05/2026 |
1 145 319 |
3,47%
|
39,70
|
38,91
|
40,82
|
40,59
|
| 05/05/2026 |
961 357 |
-1,66%
|
40,21
|
38,40
|
40,21
|
39,23
|
| 04/05/2026 |
1 194 021 |
1,09%
|
39,2172
|
38,26
|
40,61
|
39,89
|
| 01/05/2026 |
1 209 160 |
0,95%
|
39,09
|
38,57
|
39,86
|
39,44
|
| 30/04/2026 |
1 332 456 |
7,46%
|
36,57
|
36,4743
|
39,182
|
39,07
|
| 29/04/2026 |
946 099 |
-2,58%
|
37,2212
|
35,93
|
37,37
|
36,39
|
| 28/04/2026 |
1 032 207 |
-0,13%
|
37,40
|
37,32
|
38,5999
|
37,35
|
| 27/04/2026 |
369 783 |
-6,08%
|
38,88
|
36,55
|
39,81
|
37,40
|
| 24/04/2026 |
2 223 756 |
-4,81%
|
39,01
|
36,83
|
39,71
|
38,96
|
| 23/04/2026 |
3 254 736 |
1,31%
|
37,96
|
37,93
|
42,575
|
40,93
|
| 22/04/2026 |
3 081 303 |
-5,87%
|
43,0806
|
40,1401
|
44,11
|
40,40
|
| 21/04/2026 |
1 664 075 |
2,85%
|
42,04
|
41,91
|
43,96
|
42,93
|
| 20/04/2026 |
1 704 197 |
-0,26%
|
41,55
|
41,35
|
42,743
|
41,74
|
| 17/04/2026 |
2 621 622 |
-3,59%
|
43,53
|
41,43
|
44,355
|
41,85
|
| 16/04/2026 |
2 995 357 |
14,28%
|
38,73
|
37,80
|
43,465
|
43,41
|
| 15/04/2026 |
2 285 806 |
5,19%
|
36,42
|
36,42
|
38,16
|
37,995
|
| 14/04/2026 |
1 827 738 |
2,51%
|
37,49
|
34,81
|
37,8687
|
36,12
|
| 13/04/2026 |
1 012 555 |
3,03%
|
33,95
|
33,65
|
35,27
|
35,235
|
| 10/04/2026 |
1 034 041 |
-1,30%
|
34,87
|
33,2301
|
35,00
|
34,20
|
| 09/04/2026 |
1 036 989 |
0,14%
|
34,3468
|
34,24
|
35,34
|
34,65
|
| 08/04/2026 |
1 202 218 |
3,56%
|
34,29
|
33,55
|
35,12
|
34,62
|
| 07/04/2026 |
1 619 068 |
1,95%
|
32,10
|
31,9101
|
33,78
|
33,43
|
| 06/04/2026 |
1 696 846 |
-0,21%
|
32,88
|
32,35
|
33,90
|
32,79
|
| 02/04/2026 |
2 452 116 |
15,22%
|
29,00
|
28,85
|
32,94
|
32,86
|
| 01/04/2026 |
1 788 299 |
2,81%
|
27,92
|
27,7301
|
29,355
|
28,52
|
| 31/03/2026 |
925 571 |
3,41%
|
27,29
|
27,0001
|
28,05
|
27,74
|
| 30/03/2026 |
1 177 816 |
-4,11%
|
28,39
|
26,33
|
28,39
|
26,81
|
| 27/03/2026 |
1 047 793 |
-1,31%
|
27,68
|
27,34
|
28,3999
|
27,96
|
| 26/03/2026 |
1 485 067 |
-4,62%
|
29,34
|
28,19
|
29,8463
|
28,31
|
| 25/03/2026 |
2 671 557 |
10,62%
|
27,27
|
27,11
|
30,25
|
29,68
|
