Mercados españoles cerrados

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,37+1,68 (+5,66%)
Al cierre: 04:00PM EDT
31,37 0,00 (0,00%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202429,8731,8329,8431,3731,372.330.300
25 abr 202429,1429,7228,9029,6929,691.741.100
24 abr 202428,5529,4628,5129,2829,281.997.200
23 abr 202427,8528,8027,7528,7428,741.631.100
22 abr 202427,4628,2927,0028,1128,111.832.500
19 abr 202426,2527,4326,2527,4027,401.571.600
18 abr 202425,4827,7125,3026,0626,062.129.900
17 abr 202424,7925,1724,6024,7124,711.439.900
16 abr 202424,4024,9124,1424,7824,781.069.500
15 abr 202424,6924,7324,1724,6524,651.185.600
12 abr 202425,6125,6124,5524,6724,67988.600
11 abr 202425,3825,7925,2225,7025,70676.900
10 abr 202425,2825,4125,0025,3725,37899.700
09 abr 202425,6926,4025,5625,8825,88924.400
08 abr 202425,2525,4625,1125,4225,42897.600
05 abr 202425,0625,4924,7825,2025,20928.600
04 abr 202425,7726,0125,1825,2125,211.380.900
03 abr 202425,1025,6524,7425,6525,651.961.100
02 abr 202425,9125,9125,1525,2325,231.203.300
01 abr 202426,1826,1825,7125,9925,991.260.600
28 mar 202426,3526,4926,0926,1626,16734.400
27 mar 202425,7526,3725,6526,3026,301.162.900
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 ene 202436,5337,1336,0936,2636,10935.800
30 ene 202436,6136,6835,9836,4936,33741.700
29 ene 202436,4536,9036,2636,8536,68903.900
26 ene 202436,4636,9536,4636,5236,36625.700
25 ene 202436,8436,9835,8536,2536,09661.000
24 ene 202437,8838,0836,3736,4236,26617.600
23 ene 202437,7238,4037,1937,5437,37696.100
22 ene 202437,4838,1637,4337,6637,49840.300
19 ene 202438,1838,2637,0637,2637,09696.600
18 ene 202437,3638,2837,2638,1037,93876.400
17 ene 202437,6237,8337,1437,2037,03705.400
16 ene 202438,1038,2237,8037,8537,68689.300
12 ene 202438,7139,3938,3438,3438,17490.800
11 ene 202439,0339,4238,5938,6638,49403.500
10 ene 202439,0039,3838,9539,1238,94486.500
09 ene 202438,7639,1138,5038,9238,74532.000
08 ene 202438,5539,5738,3539,2639,08599.800
05 ene 202439,3439,6638,2838,5538,38630.200
04 ene 202439,2639,8438,7539,7139,53750.600
03 ene 202440,1740,2639,0039,2639,08592.800
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...