Italia markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,18-0,12 (-0,46%)
In data: 02:49PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202426,3526,4926,1026,1826,18276.103
27 mar 202425,7526,3725,6526,3026,301.162.600
26 mar 202425,8326,1425,5225,5925,591.077.000
25 mar 202425,8425,9525,2725,6325,631.649.400
22 mar 202426,0226,2025,7525,7725,77960.800
21 mar 202426,5326,7225,9326,0226,02982.500
20 mar 202426,1126,5026,0326,3726,37894.600
19 mar 202426,4126,5925,9626,1626,161.608.300
18 mar 202427,0427,0426,4026,4726,471.229.000
15 mar 202427,2627,5426,9227,0027,002.836.700
14 mar 202428,6728,7727,2127,3227,32976.400
14 mar 20240.13 Dividendo
13 mar 202428,4129,5628,4128,8028,671.269.300
12 mar 202428,7829,1228,3428,4628,331.074.000
11 mar 202428,5029,4028,5028,9028,771.192.200
08 mar 202428,7928,7928,2028,4928,361.281.000
07 mar 202428,6129,1328,3628,4228,291.531.000
06 mar 202428,8328,9228,1728,4028,272.411.800
05 mar 202429,2729,3828,2828,7928,661.184.200
04 mar 202429,7929,9128,9129,3129,181.014.500
01 mar 202429,1330,1528,7929,7129,581.000.700
29 feb 202429,0729,1428,5628,9528,821.339.500
28 feb 202429,1529,1628,4928,8128,68737.800
27 feb 202428,6529,4528,4829,2929,161.018.300
26 feb 202428,3228,5427,8928,4128,281.237.500
23 feb 202429,0329,0328,2628,3228,191.319.800
22 feb 202429,3729,4528,5029,1028,971.295.800
21 feb 202429,5230,0029,3029,5029,371.072.000
20 feb 202430,0030,4028,9129,2129,081.747.600
16 feb 202430,4031,5829,9430,1430,002.381.900
15 feb 202436,0936,3230,4230,4730,333.536.100
14 feb 202434,4735,1534,2435,0434,881.119.000
13 feb 202434,7335,0933,9034,0633,91861.400
12 feb 202435,0035,7635,0035,4335,271.521.900
09 feb 202434,5435,5934,5134,8334,67990.100
08 feb 202433,6234,6233,5834,4334,27881.500
07 feb 202434,5634,6933,6433,6533,50931.200
06 feb 202433,7634,6433,7034,3734,211.252.500
05 feb 202435,0135,0733,5633,9133,761.029.600
02 feb 202435,6235,8735,0635,3035,14906.400
01 feb 202436,5236,7235,7735,9935,83656.200
31 gen 202436,5337,1336,0936,2636,10935.800
30 gen 202436,6136,6835,9836,4936,33741.700
29 gen 202436,4536,9036,2636,8536,68903.900
26 gen 202436,4636,9536,4636,5236,36625.700
25 gen 202436,8436,9835,8536,2536,09661.000
24 gen 202437,8838,0836,3736,4236,26617.600
23 gen 202437,7238,4037,1937,5437,37696.100
22 gen 202437,4838,1637,4337,6637,49840.300
19 gen 202438,1838,2637,0637,2637,09696.600
18 gen 202437,3638,2837,2638,1037,93876.400
17 gen 202437,6237,8337,1437,2037,03705.400
16 gen 202438,1038,2237,8037,8537,68689.300
12 gen 202438,7139,3938,3438,3438,17490.800
11 gen 202439,0339,4238,5938,6638,49403.500
10 gen 202439,0039,3838,9539,1238,94486.500
09 gen 202438,7639,1138,5038,9238,74532.000
08 gen 202438,5539,5738,3539,2639,08599.800
05 gen 202439,3439,6638,2838,5538,38630.200
04 gen 202439,2639,8438,7539,7139,53750.600
03 gen 202440,1740,2639,0039,2639,08592.800
02 gen 202440,8441,4040,4340,5840,40557.600
29 dic 202341,1441,4941,0041,1640,97465.500
28 dic 202340,9641,4740,9041,2641,07493.200
27 dic 202341,2141,3940,7940,8840,70457.400
26 dic 202340,6541,6440,6541,2241,03416.900
22 dic 202340,7641,2840,3240,6640,48529.400
21 dic 202339,9340,8839,8440,5240,34511.200
20 dic 202340,2440,7939,4939,5239,34676.600
19 dic 202340,0940,7440,0940,2040,02539.100
18 dic 202340,0540,3739,7839,8639,68606.100
15 dic 202340,7141,1739,9740,0139,831.918.400
14 dic 202340,6941,6640,1840,6840,50657.900
14 dic 20230.13 Dividendo
13 dic 202339,3740,3638,9140,2539,941.047.600
12 dic 202339,8239,9139,1439,5539,24680.500
11 dic 202340,6241,2139,6039,8439,53647.700
08 dic 202339,9441,3339,9440,5840,27736.800
07 dic 202339,9440,3839,6239,7639,45928.000
06 dic 202339,8940,8039,8739,9439,63750.000
05 dic 202339,6440,1739,4039,9939,68972.000
04 dic 202339,2739,8339,1839,7139,40506.900
01 dic 202338,0039,3737,9039,2138,91632.800
30 nov 202338,1238,5338,0138,1037,81944.900
29 nov 202338,0138,4737,7638,0237,73837.700
28 nov 202337,1338,3736,8737,9437,651.043.100
27 nov 202337,2837,5636,7237,4337,14729.400
24 nov 202337,0437,7137,0237,4837,19233.600
22 nov 202337,5838,6137,1237,3237,03705.700
21 nov 202337,1337,2936,2536,4936,21604.300
20 nov 202337,2037,2136,6736,9336,64552.800
17 nov 202337,7438,2237,1837,2736,98585.800
16 nov 202337,4537,8137,1837,5237,23808.100
15 nov 202337,1438,1237,0337,4637,17831.500
14 nov 202336,4337,2036,2837,1436,85738.700
13 nov 202335,8136,3535,4935,5135,24790.800
10 nov 202335,1235,9834,2135,8135,531.598.400
09 nov 202337,6037,7136,9237,1436,85362.300
08 nov 202337,6637,9237,3537,4237,13361.600
07 nov 202337,8138,0837,5537,7037,41555.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...