Iridium Communication Inc (IRDM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
508.209 |
1,68%
|
29,11
|
28,76
|
30,105
|
29,60
|
| 26/11/2024 |
836.661 |
-2,93%
|
30,00
|
28,76
|
30,38
|
29,11
|
| 25/11/2024 |
1.415.918 |
2,01%
|
29,75
|
29,50
|
30,38
|
29,99
|
| 22/11/2024 |
645.457 |
3,27%
|
27,82
|
27,47
|
29,46
|
29,40
|
| 21/11/2024 |
569.463 |
2,01%
|
27,15
|
27,15
|
28,605
|
28,47
|
| 20/11/2024 |
754.851 |
2,16%
|
27,37
|
27,15
|
28,66
|
27,91
|
| 19/11/2024 |
693.972 |
-4,44%
|
28,32
|
27,16
|
28,915
|
27,32
|
| 18/11/2024 |
952.970 |
0,99%
|
28,57
|
28,135
|
28,915
|
28,59
|
| 15/11/2024 |
657.068 |
-4,08%
|
28,91
|
28,245
|
29,93
|
28,31
|
| 14/11/2024 |
870.837 |
2,74%
|
29,42
|
28,72
|
30,11
|
29,65
|
| 13/11/2024 |
711.576 |
-3,09%
|
30,16
|
28,72
|
30,30
|
28,86
|
| 12/11/2024 |
894.076 |
-1,94%
|
30,07
|
29,18
|
30,415
|
29,78
|
| 11/11/2024 |
545.423 |
2,85%
|
29,96
|
29,765
|
30,415
|
30,37
|
| 08/11/2024 |
496.587 |
1,06%
|
30,33
|
29,00
|
30,72
|
29,53
|
| 07/11/2024 |
645.487 |
-3,56%
|
30,12
|
29,14
|
30,705
|
29,22
|
| 06/11/2024 |
719.623 |
2,09%
|
29,64
|
29,60
|
30,595
|
30,30
|
| 05/11/2024 |
412.877 |
%
|
29,29
|
29,60
|
30,17
|
29,68
|
| 04/11/2024 |
482.427 |
%
|
29,29
|
29,30
|
30,03
|
29,57
|
| 01/11/2024 |
379.549 |
%
|
29,61
|
28,9402
|
29,86
|
29,31
|
| 31/10/2024 |
755.433 |
%
|
29,41
|
29,25
|
29,93
|
29,33
|
| 30/10/2024 |
604.682 |
%
|
29,53
|
29,465
|
30,275
|
29,50
|
| 29/10/2024 |
853.176 |
%
|
29,53
|
29,16
|
30,014
|
29,96
|
| 28/10/2024 |
852.259 |
%
|
29,83
|
29,21
|
30,014
|
29,75
|
| 25/10/2024 |
968.545 |
%
|
29,83
|
28,095
|
29,12
|
29,03
|
| 24/10/2024 |
730.155 |
%
|
29,83
|
28,91
|
30,00
|
28,94
|
| 23/10/2024 |
972.750 |
%
|
28,97
|
28,97
|
29,81
|
29,78
|
| 22/10/2024 |
1.067.377 |
%
|
31,60
|
28,83
|
29,71
|
28,89
|
| 21/10/2024 |
1.160.330 |
%
|
31,60
|
29,69
|
31,698
|
29,73
|
| 18/10/2024 |
1.174.214 |
%
|
31,00
|
31,40
|
34,36
|
31,60
|
| 17/10/2024 |
2.632.533 |
%
|
31,00
|
30,8512
|
35,85
|
33,57
|
| 16/10/2024 |
1.493.215 |
%
|
30,11
|
29,7604
|
30,56
|
30,20
|
| 15/10/2024 |
623.232 |
%
|
29,63
|
29,735
|
30,27
|
30,07
|
| 14/10/2024 |
728.838 |
%
|
29,63
|
29,15
|
30,27
|
30,03
|
| 11/10/2024 |
518.650 |
%
|
29,40
|
29,07
|
29,705
|
29,55
|
| 10/10/2024 |
431.762 |
%
|
29,63
|
29,19
|
29,96
|
29,47
|
| 09/10/2024 |
440.030 |
%
|
29,50
|
29,27
|
30,04
|
29,74
|
| 08/10/2024 |
707.704 |
%
|
29,50
|
29,04
|
29,87
|
29,52
|
| 07/10/2024 |
964.743 |
%
|
29,74
|
29,16
|
30,15
|
29,51
|
| 04/10/2024 |
1.037.521 |
%
|
31,90
|
29,895
|
32,30
|
29,95
|
| 03/10/2024 |
1.025.278 |
%
|
30,88
|
31,215
|
31,90
|
31,61
|
| 02/10/2024 |
645.175 |
%
|
30,88
|
30,95
|
31,656
|
31,31
|
| 01/10/2024 |
510.819 |
%
|
30,50
|
30,16
|
31,335
|
31,02
|
| 30/09/2024 |
505.174 |
%
|
30,29
|
30,425
|
31,31
|
30,45
|
| 27/09/2024 |
587.155 |
%
|
30,29
|
30,0321
|
31,17
|
31,03
|
| 26/09/2024 |
596.444 |
%
|
29,29
|
29,41
|
30,135
|
30,04
|
| 25/09/2024 |
572.568 |
%
|
29,29
|
29,235
|
29,87
|
29,49
|
| 24/09/2024 |
860.592 |
%
|
29,29
|
29,51
|
30,21
|
29,53
|
| 23/09/2024 |
853.952 |
%
|
29,29
|
28,93
|
29,58
|
29,49
|
| 20/09/2024 |
2.785.934 |
%
|
28,49
|
28,22
|
29,5847
|
29,22
|
| 19/09/2024 |
915.326 |
%
|
27,80
|
27,51
|
28,21
|
27,88
|
| 18/09/2024 |
619.763 |
%
|
28,26
|
27,81
|
28,89
|
28,63
|
| 17/09/2024 |
611.974 |
%
|
28,07
|
27,81
|
28,89
|
28,34
|
| 16/09/2024 |
750.162 |
%
|
27,08
|
27,08
|
28,33
|
27,95
|
| 13/09/2024 |
640.587 |
%
|
26,71
|
26,16
|
27,38
|
26,97
|
| 12/09/2024 |
745.795 |
%
|
26,71
|
26,04
|
27,01
|
26,24
|
| 11/09/2024 |
971.977 |
%
|
26,71
|
26,07
|
27,125
|
27,10
|
| 10/09/2024 |
885.381 |
%
|
27,01
|
26,32
|
27,53
|
26,29
|
| 09/09/2024 |
838.308 |
%
|
27,01
|
26,32
|
27,53
|
26,32
|
| 06/09/2024 |
504.463 |
%
|
27,01
|
27,36
|
28,17
|
27,38
|
| 05/09/2024 |
556.095 |
%
|
27,01
|
27,01
|
28,07
|
27,78
|
| 04/09/2024 |
769.998 |
%
|
27,24
|
26,82
|
27,70
|
27,01
|
| 03/09/2024 |
696.876 |
%
|
25,71
|
25,52
|
27,46
|
27,24
|
| 30/08/2024 |
933.538 |
%
|
26,03
|
25,37
|
26,08
|
25,80
|
| 29/08/2024 |
682.347 |
%
|
25,44
|
25,11
|
26,07
|
25,90
|
| 28/08/2024 |
468.017 |
%
|
25,82
|
25,50
|
26,29
|
26,10
|
| 27/08/2024 |
466.259 |
%
|
25,88
|
25,50
|
26,29
|
26,099
|
| 26/08/2024 |
302.257 |
%
|
26,71
|
26,08
|
27,00
|
26,11
|
| 23/08/2024 |
340.535 |
%
|
26,71
|
26,3356
|
26,85
|
26,53
|
| 22/08/2024 |
653.254 |
%
|
26,41
|
26,38
|
26,934
|
26,85
|
| 21/08/2024 |
648.030 |
%
|
26,41
|
26,40
|
26,934
|
26,75
|
| 20/08/2024 |
402.492 |
%
|
27,37
|
26,53
|
27,475
|
26,99
|
| 19/08/2024 |
495.105 |
%
|
27,27
|
27,06
|
27,84
|
27,56
|
| 16/08/2024 |
474.629 |
%
|
27,04
|
26,98
|
27,93
|
27,06
|
| 15/08/2024 |
689.061 |
%
|
27,04
|
26,92
|
27,67
|
27,66
|
| 14/08/2024 |
995.366 |
%
|
26,62
|
26,43
|
27,02
|
26,57
|
| 13/08/2024 |
459.075 |
%
|
26,92
|
26,56
|
27,06
|
26,85
|
| 12/08/2024 |
483.115 |
%
|
26,67
|
26,41
|
27,14
|
26,92
|
| 09/08/2024 |
405.386 |
%
|
27,28
|
26,90
|
27,405
|
27,162
|
| 08/08/2024 |
485.758 |
%
|
27,15
|
26,80
|
27,84
|
26,87
|
| 07/08/2024 |
477.999 |
%
|
27,15
|
26,80
|
27,84
|
26,84
|
| 06/08/2024 |
517.007 |
%
|
27,15
|
26,86
|
27,58
|
26,90
|
| 05/08/2024 |
494.856 |
%
|
28,66
|
26,54
|
27,58
|
27,09
|
| 02/08/2024 |
766.799 |
%
|
28,66
|
27,815
|
28,62
|
28,23
|
| 01/08/2024 |
663.438 |
%
|
28,66
|
28,43
|
29,00
|
28,81
|
| 31/07/2024 |
598.915 |
%
|
28,66
|
28,17
|
29,37
|
28,70
|
| 30/07/2024 |
472.249 |
%
|
26,50
|
28,54
|
29,15
|
28,54
|
| 29/07/2024 |
749.786 |
%
|
26,50
|
28,53
|
29,73
|
28,76
|
| 26/07/2024 |
775.664 |
%
|
26,50
|
27,72
|
29,17
|
29,07
|
| 25/07/2024 |
1.996.928 |
%
|
26,50
|
26,42
|
28,33
|
27,80
|
| 24/07/2024 |
819.394 |
%
|
28,00
|
26,33
|
28,29
|
26,46
|
| 23/07/2024 |
1.427.072 |
%
|
28,00
|
27,5401
|
29,56
|
27,80
|
| 22/07/2024 |
937.975 |
%
|
25,75
|
25,34
|
25,959
|
25,92
|
| 19/07/2024 |
479.467 |
%
|
26,16
|
26,25
|
27,33
|
26,25
|
| 18/07/2024 |
464.488 |
%
|
25,50
|
26,26
|
27,33
|
26,27
|
| 17/07/2024 |
972.694 |
%
|
25,50
|
26,08
|
26,905
|
26,84
|
| 16/07/2024 |
564.989 |
%
|
25,50
|
25,87
|
26,38
|
26,39
|
| 15/07/2024 |
515.651 |
%
|
25,50
|
25,73
|
26,28
|
25,79
|
| 12/07/2024 |
738.807 |
%
|
25,50
|
25,29
|
25,995
|
25,93
|
| 11/07/2024 |
615.517 |
%
|
25,76
|
25,40
|
26,015
|
25,44
|
| 10/07/2024 |
520.726 |
%
|
26,61
|
25,215
|
26,75
|
25,50
|
