Iridium Communication Inc (IRDM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 06/06/2025 |
1.244.395 |
4,72%
|
26,47
|
26,25
|
27,85
|
27,76
|
| 05/06/2025 |
643.992 |
0,65%
|
26,05
|
25,8811
|
26,713
|
26,51
|
| 04/06/2025 |
465.851 |
0,77%
|
25,95
|
25,6047
|
26,59
|
26,34
|
| 03/06/2025 |
658.491 |
1,04%
|
25,25
|
25,175
|
26,26
|
26,14
|
| 02/06/2025 |
973.437 |
1,85%
|
25,40
|
25,175
|
26,16
|
25,87
|
| 30/05/2025 |
645.979 |
-0,63%
|
25,72
|
25,07
|
25,80
|
25,40
|
| 29/05/2025 |
663.809 |
-0,43%
|
26,23
|
25,07
|
26,23
|
25,57
|
| 28/05/2025 |
667.216 |
-2,10%
|
25,54
|
25,42
|
26,70
|
25,68
|
| 27/05/2025 |
894.785 |
4,01%
|
25,75
|
25,405
|
26,70
|
26,23
|
| 23/05/2025 |
566.898 |
-1,21%
|
25,31
|
24,59
|
25,68
|
25,22
|
| 22/05/2025 |
765.468 |
0,87%
|
25,82
|
25,0101
|
25,85
|
25,53
|
| 21/05/2025 |
633.527 |
-1,98%
|
25,29
|
25,06
|
26,065
|
25,31
|
| 20/05/2025 |
661.075 |
2,34%
|
25,12
|
24,94
|
26,065
|
25,82
|
| 19/05/2025 |
680.432 |
-0,86%
|
25,15
|
24,94
|
25,50
|
25,23
|
| 16/05/2025 |
710.274 |
-0,78%
|
25,35
|
25,18
|
25,885
|
25,45
|
| 15/05/2025 |
899.401 |
1,26%
|
25,50
|
24,81
|
25,845
|
25,65
|
| 14/05/2025 |
983.793 |
-1,29%
|
26,90
|
24,81
|
26,97
|
25,33
|
| 13/05/2025 |
1.460.293 |
-4,89%
|
27,12
|
25,63
|
27,50
|
25,66
|
| 12/05/2025 |
641.892 |
2,00%
|
27,34
|
26,71
|
27,49
|
26,98
|
| 09/05/2025 |
605.486 |
1,69%
|
26,46
|
25,88
|
26,81
|
26,45
|
| 08/05/2025 |
759.307 |
-1,14%
|
26,25
|
25,88
|
26,60
|
26,01
|
| 07/05/2025 |
869.909 |
0,23%
|
25,43
|
25,26
|
26,60
|
26,31
|
| 06/05/2025 |
1.015.118 |
1,86%
|
25,14
|
24,88
|
26,38
|
26,25
|
| 05/05/2025 |
1.170.238 |
2,38%
|
25,00
|
24,90
|
25,915
|
25,77
|
| 02/05/2025 |
792.143 |
4,57%
|
24,14
|
23,66
|
25,375
|
25,17
|
| 01/05/2025 |
748.856 |
-0,25%
|
23,69
|
23,43
|
24,68
|
24,07
|
| 30/04/2025 |
799.086 |
0,04%
|
24,20
|
23,43
|
24,55
|
24,13
|
| 29/04/2025 |
949.173 |
-0,17%
|
23,42
|
23,42
|
24,515
|
24,12
|
| 28/04/2025 |
1.366.069 |
4,32%
|
23,3988
|
23,30
|
24,4399
|
24,16
|
| 25/04/2025 |
924.132 |
0,52%
|
21,58
|
21,57
|
23,32
|
23,16
|
| 24/04/2025 |
1.590.992 |
6,82%
|
22,64
|
21,38
|
23,15
|
23,04
|
| 23/04/2025 |
1.515.771 |
-0,19%
|
22,50
|
19,92
|
23,13
|
21,57
|
| 22/04/2025 |
4.721.074 |
-6,85%
|
23,50
|
19,92
|
23,61
|
21,61
|
| 21/04/2025 |
1.566.358 |
-2,40%
|
23,62
|
22,87
|
23,62
|
23,20
|
| 17/04/2025 |
581.264 |
-0,25%
|
23,95
|
23,54
|
25,03
|
23,77
|
| 16/04/2025 |
546.504 |
-1,53%
|
24,50
|
23,59
|
24,72
|
23,83
|
| 15/04/2025 |
654.768 |
-0,49%
|
24,68
|
24,06
|
24,72
|
24,20
|
| 14/04/2025 |
743.393 |
0,21%
|
24,68
|
24,18
|
25,005
|
24,32
|
| 11/04/2025 |
649.842 |
0,50%
|
24,22
|
23,35
|
24,565
|
24,27
|
| 10/04/2025 |
979.355 |
-2,03%
|
24,34
|
23,8415
|
24,66
|
24,15
|
| 09/04/2025 |
947.513 |
8,83%
|
22,28
|
22,18
|
24,87
|
24,65
|
| 08/04/2025 |
749.469 |
-2,79%
|
24,19
|
22,26
|
24,193
|
22,65
|
| 07/04/2025 |
1.432.304 |
-5,33%
|
23,27
|
22,895
|
25,05
|
23,28
|
| 04/04/2025 |
1.121.748 |
-3,87%
|
24,68
|
24,12
|
25,30
|
24,59
|
| 03/04/2025 |
600.473 |
-5,36%
|
26,98
|
25,55
|
26,67
|
25,58
|
| 02/04/2025 |
843.291 |
-1,06%
|
26,98
|
26,81
|
27,48
|
27,03
|
| 01/04/2025 |
960.287 |
0,00%
|
27,21
|
26,60
|
27,59
|
27,32
|
| 31/03/2025 |
1.059.564 |
-0,80%
|
27,10
|
26,69
|
27,61
|
27,32
|
| 28/03/2025 |
1.033.953 |
-6,58%
|
29,41
|
27,52
|
29,74
|
27,54
|
| 27/03/2025 |
1.287.179 |
-0,20%
|
29,33
|
28,90
|
29,985
|
29,48
|
| 26/03/2025 |
794.425 |
1,86%
|
29,04
|
29,04
|
30,04
|
29,54
|
| 25/03/2025 |
1.259.608 |
2,87%
|
28,22
|
28,22
|
29,12
|
29,00
|
| 24/03/2025 |
960.434 |
1,95%
|
27,95
|
27,87
|
28,3326
|
28,19
|
| 21/03/2025 |
830.403 |
0,36%
|
27,19
|
27,08
|
27,835
|
27,65
|
| 20/03/2025 |
971.870 |
-0,18%
|
27,31
|
27,18
|
27,70
|
27,55
|
| 19/03/2025 |
1.021.226 |
0,88%
|
27,61
|
27,295
|
27,715
|
27,60
|
| 18/03/2025 |
684.067 |
-1,12%
|
27,61
|
26,93
|
27,61
|
27,36
|
| 14/03/2025 |
799.582 |
2,68%
|
27,03
|
26,925
|
27,68
|
27,65
|
| 13/03/2025 |
1.103.268 |
-1,76%
|
27,37
|
26,54
|
27,37
|
26,87
|
| 12/03/2025 |
1.228.409 |
-6,75%
|
29,44
|
27,33
|
29,605
|
27,35
|
| 11/03/2025 |
1.277.723 |
-1,41%
|
29,57
|
28,79
|
29,89
|
29,33
|
| 10/03/2025 |
1.213.279 |
-2,94%
|
30,13
|
29,69
|
31,03
|
29,75
|
| 07/03/2025 |
1.066.215 |
1,16%
|
30,12
|
30,105
|
30,905
|
30,65
|
| 06/03/2025 |
940.612 |
-0,95%
|
30,12
|
29,87
|
30,62
|
30,30
|
| 05/03/2025 |
667.996 |
1,83%
|
30,48
|
29,96
|
30,645
|
30,59
|
| 04/03/2025 |
975.089 |
-2,91%
|
30,48
|
29,88
|
30,60
|
30,04
|
| 03/03/2025 |
804.255 |
-1,97%
|
32,00
|
30,905
|
32,00
|
30,94
|
| 28/02/2025 |
1.023.766 |
-1,77%
|
32,20
|
31,22
|
32,095
|
31,56
|
| 27/02/2025 |
850.566 |
0,63%
|
31,63
|
31,34
|
32,63
|
32,13
|
| 26/02/2025 |
918.576 |
1,69%
|
31,63
|
31,34
|
32,59
|
31,93
|
| 25/02/2025 |
703.330 |
-0,10%
|
31,49
|
31,05
|
31,69
|
31,40
|
| 24/02/2025 |
613.454 |
1,13%
|
32,07
|
31,29
|
31,5496
|
31,43
|
| 21/02/2025 |
999.902 |
-3,24%
|
32,07
|
30,87
|
32,2273
|
31,08
|
| 20/02/2025 |
945.813 |
-1,65%
|
32,42
|
32,08
|
32,67
|
32,12
|
| 19/02/2025 |
1.147.036 |
0,62%
|
32,23
|
32,295
|
33,165
|
32,66
|
| 18/02/2025 |
1.636.735 |
2,62%
|
32,23
|
32,12
|
34,45
|
32,46
|
| 17/02/2025 |
707.655 |
0,00%
|
32,41
|
31,52
|
33,07
|
31,63
|
| 14/02/2025 |
1.144.601 |
-1,13%
|
31,10
|
31,52
|
33,18
|
31,63
|
| 13/02/2025 |
3.309.136 |
15,40%
|
27,70
|
30,20
|
33,17
|
31,99
|
| 12/02/2025 |
1.012.751 |
3,56%
|
27,92
|
27,435
|
27,98
|
27,72
|
| 11/02/2025 |
1.210.793 |
-0,57%
|
27,92
|
27,57
|
28,29
|
27,81
|
| 10/02/2025 |
783.510 |
-1,58%
|
28,94
|
27,86
|
28,895
|
27,97
|
| 07/02/2025 |
698.382 |
-0,53%
|
28,61
|
28,285
|
28,79
|
28,42
|
| 06/02/2025 |
738.175 |
-1,69%
|
29,30
|
28,45
|
29,79
|
28,57
|
| 05/02/2025 |
949.807 |
1,79%
|
28,90
|
28,40
|
29,20
|
29,06
|
| 04/02/2025 |
1.093.857 |
0,60%
|
28,08
|
28,42
|
29,26
|
28,55
|
| 03/02/2025 |
861.688 |
-1,29%
|
28,52
|
27,67
|
28,70
|
28,38
|
| 31/01/2025 |
823.098 |
1,16%
|
28,52
|
28,28
|
29,03
|
28,75
|
| 30/01/2025 |
507.882 |
0,28%
|
29,94
|
27,94
|
28,68
|
28,42
|
| 29/01/2025 |
679.574 |
-5,85%
|
29,94
|
28,24
|
30,07
|
28,34
|
| 28/01/2025 |
604.802 |
0,94%
|
30,90
|
29,85
|
30,465
|
30,10
|
| 27/01/2025 |
886.182 |
-3,87%
|
30,90
|
29,65
|
31,06
|
29,82
|
| 24/01/2025 |
955.474 |
5,47%
|
28,85
|
29,915
|
31,24
|
31,02
|
| 23/01/2025 |
652.842 |
0,96%
|
29,33
|
28,07
|
29,56
|
29,41
|
| 22/01/2025 |
1.006.153 |
-0,68%
|
29,33
|
28,68
|
30,08
|
29,13
|
| 21/01/2025 |
583.724 |
4,16%
|
27,72
|
28,405
|
29,34
|
29,33
|
| 20/01/2025 |
347.711 |
0,00%
|
27,72
|
27,70
|
28,25
|
28,16
|
| 17/01/2025 |
745.657 |
2,21%
|
27,55
|
27,68
|
28,275
|
28,16
|
| 16/01/2025 |
387.931 |
0,11%
|
27,51
|
27,27
|
27,715
|
27,55
|
| 15/01/2025 |
518.566 |
1,18%
|
27,63
|
27,49
|
28,0987
|
27,52
|
