Italia markets open in 2 hours 12 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,73+0,07 (+0,13%)
Alla chiusura: 04:00PM EST
54,10 +1,37 (+2,60%)
Dopo ore: 07:11PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202252,0052,9851,5152,7352,73278.800
01 dic 202253,2453,4252,1852,6652,66286.400
30 nov 202251,6253,2450,9353,1053,10685.900
29 nov 202251,3251,8351,1051,5251,52293.000
28 nov 202252,1752,9351,1351,5251,52370.900
25 nov 202252,0752,5751,8152,4052,40256.600
23 nov 202251,4352,3151,4351,7751,77274.200
22 nov 202251,3151,9650,6651,7451,74317.700
21 nov 202252,1052,2350,9351,0851,08485.600
18 nov 202253,0353,3652,1252,2652,26500.700
17 nov 202251,7852,5251,1152,0852,08528.500
16 nov 202251,6952,6851,5552,2852,28471.300
15 nov 202250,7852,0650,1651,5751,57621.700
14 nov 202249,6751,0149,6350,2550,25650.500
11 nov 202252,8953,1849,2749,6149,61630.000
10 nov 202253,2553,6152,3352,9752,97575.800
09 nov 202251,6152,1551,1051,3151,31380.200
08 nov 202252,9353,3651,9752,2752,27517.100
07 nov 202251,9652,8450,9452,5952,59772.100
04 nov 202251,8952,0150,3451,8351,83583.500
03 nov 202249,7150,9649,5150,8050,80765.800
02 nov 202251,3652,3850,2750,3050,30653.800
01 nov 202251,9152,0851,3151,3251,32641.600
31 ott 202250,4851,6250,2251,5351,53468.800
28 ott 202250,5750,7249,6850,6250,62507.300
27 ott 202249,2450,3648,8650,0650,06890.800
26 ott 202248,6649,6948,0048,7648,76459.100
25 ott 202247,4248,7047,4248,3248,32596.900
24 ott 202247,6148,1147,3347,3947,39500.200
21 ott 202247,0848,0546,5547,5247,52796.900
20 ott 202247,1147,8645,6446,3346,33817.000
19 ott 202248,3948,4046,5847,4947,49936.700
18 ott 202249,4150,2548,7349,3849,38587.000
17 ott 202248,0149,5647,9048,9148,91658.800
14 ott 202247,9148,3446,5746,6446,64387.000
13 ott 202245,8547,8345,8547,6847,68434.100
12 ott 202247,2847,2846,5946,8246,82376.100
11 ott 202247,3547,8146,6847,1447,14638.400
10 ott 202247,2148,1447,0147,7547,75421.000
07 ott 202248,3648,5947,0947,4247,42401.000
06 ott 202247,6548,6947,3948,6348,63399.500
05 ott 202247,1347,8546,9947,7247,72391.000
04 ott 202246,8647,9346,7347,8247,82568.000
03 ott 202244,5446,1744,5046,0146,01566.600
30 set 202244,6945,4644,3244,3744,371.000.400
29 set 202244,9145,0444,0944,6144,61528.700
28 set 202243,9845,5043,7645,3145,31692.000
27 set 202244,2644,7443,3743,7643,76470.700
26 set 202243,0244,4443,0043,5743,57562.800
23 set 202244,3044,3043,0643,4143,41485.200
22 set 202244,3345,0443,8244,6244,62766.000
21 set 202244,5645,5944,3444,3444,34374.200
20 set 202244,5344,7444,0044,5544,55432.500
19 set 202244,3345,0543,9544,8344,83562.200
16 set 202244,3245,1543,8144,9944,991.628.800
15 set 202245,0045,6544,4844,6044,60435.400
14 set 202244,5045,2944,2545,2145,21562.000
13 set 202244,6544,8644,1844,3744,37483.700
12 set 202245,4445,8344,9545,4845,48461.000
09 set 202244,3145,4944,2445,1345,13578.600
08 set 202243,6944,8843,2944,1144,11690.400
07 set 202247,0147,3242,8543,8643,862.639.300
06 set 202244,3447,1744,2047,0647,061.339.400
02 set 202244,7544,9143,8244,0244,02639.200
01 set 202244,0844,7443,6044,6944,69633.100
31 ago 202244,6344,9644,2944,3944,39463.300
30 ago 202245,4745,4744,0344,5544,55424.600
29 ago 202244,7145,3644,4245,0745,07462.200
26 ago 202246,4646,5144,9845,1145,11427.800
25 ago 202245,5646,5445,5646,5046,50473.600
24 ago 202244,6845,5144,5845,3645,36390.600
23 ago 202244,9645,3844,4744,6144,61355.400
22 ago 202244,7145,2744,2645,0945,09406.100
19 ago 202245,6145,6345,1545,2745,27428.000
18 ago 202245,4245,8945,3145,8645,86340.200
17 ago 202245,7646,0445,3245,6245,62391.600
16 ago 202246,3146,7546,1346,1846,18582.800
15 ago 202245,6746,9645,4046,6746,67413.700
12 ago 202245,3346,0644,9446,0546,05370.200
11 ago 202245,8045,8645,0245,1045,10378.600
10 ago 202245,6946,0345,3045,6945,69373.300
09 ago 202245,2345,4344,4144,9544,95448.300
08 ago 202245,7146,0944,9945,2845,28347.200
05 ago 202245,5246,2345,1445,4745,47497.800
04 ago 202245,1045,9344,6345,7945,79410.500
03 ago 202244,7045,6644,3445,4745,47434.800
02 ago 202244,5545,0344,3144,5444,54455.800
01 ago 202244,2144,9743,9244,7944,79393.400
29 lug 202244,0744,7443,7644,7144,71703.300
28 lug 202243,8144,5643,1444,3644,36544.200
27 lug 202242,2843,9941,5743,8143,81754.000
26 lug 202240,7542,7440,2442,2842,28689.100
25 lug 202239,2540,0039,1139,8139,81368.700
22 lug 202239,8540,4639,1039,3739,37445.000
21 lug 202238,5839,5338,2539,5239,52444.800
20 lug 202239,2139,3338,6239,0439,04567.600
19 lug 202238,9439,4738,7839,2939,29339.600
18 lug 202239,5940,0138,3938,4738,47338.800
15 lug 202239,4139,5938,8739,2839,28366.900
14 lug 202237,6038,7137,4738,6538,65278.500
*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...