ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
263.166 |
-1,39%
|
8,57
|
8,4141
|
8,71
|
8,49
|
27/12/2023 |
199.957 |
0,35%
|
8,55
|
8,3909
|
8,61
|
8,61
|
26/12/2023 |
226.386 |
3,75%
|
8,40
|
8,28
|
8,62
|
8,58
|
22/12/2023 |
385.470 |
6,30%
|
7,82
|
7,82
|
8,30
|
8,27
|
21/12/2023 |
138.142 |
1,57%
|
7,66
|
7,66
|
7,82
|
7,78
|
20/12/2023 |
188.847 |
0,00%
|
7,66
|
7,65
|
7,91
|
7,66
|
19/12/2023 |
201.619 |
0,79%
|
7,60
|
7,60
|
7,99
|
7,66
|
18/12/2023 |
363.806 |
-4,04%
|
8,06
|
7,45
|
8,03
|
7,60
|
15/12/2023 |
742.471 |
0,76%
|
8,06
|
7,58
|
8,12
|
7,92
|
14/12/2023 |
582.081 |
4,24%
|
7,69
|
7,59
|
8,33
|
7,86
|
13/12/2023 |
611.964 |
-1,44%
|
7,67
|
7,26
|
7,74
|
7,54
|
12/12/2023 |
475.961 |
-2,80%
|
8,87
|
7,61
|
7,93
|
7,65
|
11/12/2023 |
570.543 |
-10,58%
|
8,87
|
7,7903
|
8,87
|
7,86
|
08/12/2023 |
1.792.480 |
-29,68%
|
11,60
|
8,74
|
11,60
|
8,79
|
07/12/2023 |
291.963 |
3,91%
|
12,00
|
11,85
|
12,50
|
12,50
|
06/12/2023 |
170.017 |
-0,41%
|
12,10
|
11,61
|
12,36
|
12,03
|
05/12/2023 |
116.388 |
-0,58%
|
12,10
|
12,00
|
12,18
|
12,08
|
04/12/2023 |
122.631 |
-0,49%
|
12,16
|
12,04
|
12,44
|
12,15
|
01/12/2023 |
164.917 |
3,39%
|
11,72
|
11,65
|
12,22
|
12,21
|
30/11/2023 |
61.085 |
-0,84%
|
11,93
|
11,7494
|
11,99
|
11,81
|
29/11/2023 |
66.543 |
0,42%
|
12,21
|
11,845
|
12,09
|
11,91
|
28/11/2023 |
80.376 |
-3,18%
|
12,21
|
11,801
|
12,37
|
11,86
|
27/11/2023 |
81.901 |
-0,97%
|
12,25
|
12,15
|
12,33
|
12,25
|
24/11/2023 |
64.446 |
1,81%
|
12,16
|
12,19
|
12,48
|
12,37
|
23/11/2023 |
76.500 |
-0,98%
|
12,23
|
12,06
|
12,50
|
12,15
|
22/11/2023 |
75.944 |
-0,98%
|
12,23
|
12,06
|
12,50
|
12,15
|
21/11/2023 |
75.312 |
-0,33%
|
12,23
|
12,06
|
12,37
|
12,27
|
20/11/2023 |
87.882 |
-0,16%
|
12,25
|
12,0201
|
12,48
|
12,31
|
17/11/2023 |
129.331 |
2,49%
|
12,12
|
12,12
|
12,425
|
12,33
|
16/11/2023 |
78.063 |
-2,67%
|
12,31
|
11,99
|
12,36
|
12,03
|
15/11/2023 |
141.000 |
-0,24%
|
12,45
|
12,18
|
12,57
|
12,36
|
14/11/2023 |
163.412 |
3,51%
|
12,12
|
11,82
|
12,43
|
12,39
|
13/11/2023 |
81.208 |
-0,75%
|
11,92
|
11,82
|
12,2147
|
11,97
|
10/11/2023 |
153.726 |
0,75%
|
12,69
|
11,54
|
12,15
|
12,06
|
09/11/2023 |
193.028 |
-2,60%
|
12,77
|
11,74
|
12,80
|
11,97
|
08/11/2023 |
240.343 |
-3,76%
|
12,77
|
12,17
|
12,80
|
12,29
|
07/11/2023 |
166.398 |
0,63%
|
12,67
|
12,58
|
12,9199
|
12,77
|
06/11/2023 |
142.655 |
0,08%
|
12,81
|
12,45
|
12,9343
|
12,69
|
03/11/2023 |
146.702 |
0,64%
|
12,81
|
12,64
|
13,04
|
12,68
|
02/11/2023 |
126.245 |
2,27%
|
12,20
|
12,39
|
12,69
|
12,60
|
01/11/2023 |
118.080 |
0,98%
|
11,84
|
11,99
|
12,49
|
12,32
|
31/10/2023 |
360.473 |
3,61%
|
11,84
|
11,84
|
12,3719
|
12,20
|
30/10/2023 |
149.391 |
5,32%
|
11,27
|
11,16
|
11,80
|
11,775
|
27/10/2023 |
55.927 |
-2,71%
|
11,52
|
11,06
|
11,63
|
11,188
|
26/10/2023 |
136.689 |
3,98%
|
11,02
|
10,898
|
11,57
|
11,50
|
25/10/2023 |
140.004 |
2,69%
|
10,90
|
10,65
|
11,085
|
11,06
|
24/10/2023 |
48.646 |
-0,51%
|
10,61
|
10,70
|
11,11
|
10,765
|
23/10/2023 |
127.483 |
1,22%
|
10,61
|
10,4428
|
11,11
|
10,82
|
20/10/2023 |
136.994 |
0,00%
|
10,74
|
10,695
|
10,9799
|
10,69
|
19/10/2023 |
159.156 |
-0,56%
|
10,64
|
10,606
|
11,17
|
10,69
|
18/10/2023 |
137.150 |
4,17%
|
10,15
|
10,14
|
10,81
|
10,75
|
17/10/2023 |
217.354 |
0,29%
|
10,15
|
10,09
|
10,5108
|
10,32
|
16/10/2023 |
280.587 |
-0,77%
|
9,98
|
10,0101
|
10,56
|
10,29
|
13/10/2023 |
1.044.403 |
27,40%
|
9,98
|
9,66
|
10,90
|
10,37
|
12/10/2023 |
242.965 |
-7,50%
|
8,99
|
7,92
|
8,99
|
8,14
|
11/10/2023 |
67.977 |
1,27%
|
8,65
|
8,58
|
8,89
|
8,80
|
10/10/2023 |
50.895 |
-2,47%
|
8,43
|
8,86
|
9,0799
|
8,69
|
09/10/2023 |
189.507 |
8,39%
|
8,43
|
8,43
|
9,13
|
8,91
|