Premium
Iridium Communications Inc (IRDM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.48 | -6.44683216006 | 53.98 | 57.18 | 50.37 | 2963387 | 53.3969903 | CS |
| 4 | 5.8 | 12.9753914989 | 44.7 | 57.18 | 40.6 | 3765191 | 49.19064058 | CS |
| 12 | 13.88 | 37.9027853632 | 36.62 | 57.18 | 35.82 | 2915440 | 45.9274804 | CS |
| 26 | 32.49 | 180.399777901 | 18.01 | 57.18 | 18.01 | 2531351 | 35.81365089 | CS |
| 52 | 18.4 | 57.3208722741 | 32.1 | 57.18 | 15.645 | 2461955 | 28.04888304 | CS |
| 156 | -9.78 | -16.2242866622 | 60.28 | 61.53 | 15.645 | 1519083 | 29.67407481 | CS |
| 260 | 12.35 | 32.372214941 | 38.15 | 68.34 | 15.645 | 1197145 | 33.78379121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 50.48 | -0.61 | -1.19 | 51.02 | 51.699 | 49.88 | 2465600 |
| 1783463700 | 51.09 | -1.5 | -2.85 | 52.26 | 52.35 | 50.99 | 3178737 |
| 1783377300 | 52.59 | -1.16 | -2.16 | 53.955 | 54.17 | 52.21 | 2021393 |
| 1783031700 | 53.75 | -1.97 | -3.54 | 55.81 | 57.18 | 53.38 | 3295123 |
| 1782945300 | 55.72 | 0.87 | 1.59 | 53.98 | 56.61 | 53.86 | 3358294 |
| 1782858900 | 54.85 | 0.26 | 0.48 | 54.07 | 55.4099 | 53.25 | 6211985 |
| 1782772500 | 54.59 | 11.07 | 25.44 | 51.755 | 55.17 | 51.07 | 13013514 |
| 1782513300 | 43.52 | 1.68 | 4.02 | 41.52 | 44.12 | 41.385 | 3822656 |
| 1782426900 | 41.84 | -0.44 | -1.04 | 42.91 | 43.41 | 40.6 | 1856358 |
| 1782340500 | 42.28 | -1.88 | -4.26 | 44.5 | 44.82 | 41.6704 | 1986685 |
| 1782254100 | 44.16 | 0.86 | 1.99 | 42.3 | 44.9199 | 42.28 | 2817242 |
| 1782167700 | 43.3 | -1.27 | -2.85 | 43.87 | 44.1709 | 41.41 | 2147290 |
| 1781822100 | 44.57 | -0.48 | -1.07 | 45.41 | 45.99 | 43.515 | 4909464 |
| 1781735700 | 45.05 | 1.6 | 3.68 | 43.51 | 46.51 | 42.5666 | 2583651 |
| 1781649300 | 43.45 | -1.94 | -4.27 | 45.135 | 45.5 | 42.1717 | 3271409 |
| 1781562900 | 45.39 | -1.93 | -4.08 | 47.9 | 48.2366 | 44.67 | 3124734 |
| 1781303700 | 47.32 | -2.59 | -5.19 | 49.61 | 50.26 | 46 | 3675126 |
| 1781217300 | 49.91 | 4.3 | 9.43 | 46.53 | 50.19 | 46.53 | 3437067 |
| 1781130900 | 45.61 | 0.51 | 1.13 | 44.7 | 47.06 | 44.24 | 3062707 |
| 1781044500 | 45.1 | -2.38 | -5.00 | 48.89 | 49.095 | 43.54 | 2718215 |
| 1780958100 | 47.475 | 0.12 | 0.24 | 49.31 | 49.6261 | 47.28 | 1932449 |
| 1780698900 | 47.36 | -4.71 | -9.05 | 50.65 | 50.96 | 45.95 | 2746054 |
| 1780612500 | 52.07 | 3.1 | 6.33 | 48.12 | 53.3191 | 47.27 | 2940834 |
| 1780526100 | 48.97 | -0.63 | -1.27 | 50.5 | 53.8299 | 48.94 | 2589803 |
| 1780439700 | 49.6 | 1.79 | 3.74 | 48.51 | 50.4 | 48 | 2232805 |
| 1780353300 | 47.81 | -3.97 | -7.67 | 51.58 | 51.8 | 47.68 | 2607637 |
| 1780094100 | 51.78 | 0.52 | 1.01 | 50.255 | 51.91 | 47.81 | 2717775 |
| 1780007700 | 51.26 | -0.13 | -0.25 | 51.43 | 52.25 | 50.45 | 1871810 |
| 1779921300 | 51.39 | 1.23 | 2.45 | 50.73 | 52.24 | 49.475 | 2374464 |
| 1779834900 | 50.16 | 1.32 | 2.70 | 51.27 | 51.64 | 49.06 | 3210404 |
| 1779489300 | 48.84 | 3.14 | 6.87 | 46.375 | 48.94 | 46.2 | 2241651 |
| 1779402900 | 45.7 | 0.42 | 0.93 | 45.38 | 47.26 | 44.51 | 2011412 |
| 1779316500 | 45.28 | 1.71 | 3.92 | 43.94 | 45.53 | 43 | 2158693 |
| 1779230100 | 43.57 | 0.17 | 0.39 | 43.27 | 43.99 | 40.9518 | 1657054 |
| 1779143700 | 43.4 | 1.78 | 4.28 | 42.73 | 44.92 | 41.09 | 2633175 |
| 1778884500 | 41.62 | -1.81 | -4.17 | 42.01 | 42.88 | 41.25 | 2004375 |
| 1778798100 | 43.43 | 0.34 | 0.79 | 43.1 | 44.61 | 41.735 | 2538240 |
| 1778711700 | 43.09 | 1.43 | 3.43 | 42.35 | 43.72 | 41.08 | 1546705 |
| 1778625300 | 41.66 | -1.49 | -3.45 | 41.99 | 42.39 | 40.45 | 1797878 |
| 1778538900 | 43.15 | 1.69 | 4.08 | 41.96 | 43.6 | 41.4611 | 2655964 |
| 1778279700 | 41.46 | 1.27 | 3.16 | 40.74 | 41.91 | 39.44 | 2571726 |
| 1778193300 | 40.19 | -0.4 | -0.99 | 40.91 | 41.02 | 39.1201 | 1590657 |
| 1778106900 | 40.59 | 1.36 | 3.47 | 39.66 | 40.82 | 38.9 | 1863133 |
| 1778020500 | 39.23 | -0.66 | -1.65 | 40 | 40.04 | 38.4 | 1416387 |
| 1777934100 | 39.89 | 0.45 | 1.14 | 39.2 | 40.61 | 38.26 | 1942878 |
| 1777674900 | 39.44 | 0.37 | 0.95 | 39.25 | 39.86 | 38.57 | 1649897 |
| 1777588500 | 39.07 | 2.68 | 7.36 | 36.93 | 39.182 | 36.61 | 2167321 |
| 1777502100 | 36.39 | -0.96 | -2.57 | 37.37 | 37.37 | 35.935 | 1606024 |
| 1777415700 | 37.35 | -0.05 | -0.13 | 37.4 | 38.5999 | 37.26 | 1660165 |
| 1777329300 | 37.4 | -1.56 | -4.00 | 38.96 | 39.81 | 35.82 | 2768722 |
| 1777070100 | 38.96 | -1.97 | -4.81 | 38.21 | 39.71 | 36.83 | 3460612 |
| 1776983700 | 40.93 | 0.53 | 1.31 | 38.112 | 42.575 | 37.93 | 4513877 |
| 1776897300 | 40.4 | -2.53 | -5.89 | 43.28 | 44.11 | 40.1401 | 4705640 |
| 1776810900 | 42.93 | 1.19 | 2.85 | 42.25 | 43.96 | 42.085 | 2574809 |
| 1776724500 | 41.74 | -0.11 | -0.26 | 41.79 | 42.743 | 41.35 | 2677716 |
| 1776465300 | 41.85 | -1.56 | -3.59 | 42.87 | 44.3596 | 41.43 | 3873258 |
| 1776378900 | 43.41 | 5.42 | 14.25 | 38.69 | 43.465 | 37.8 | 4754136 |
| 1776292500 | 37.995 | 1.88 | 5.19 | 36.62 | 38.17 | 36.66 | 3422315 |
| 1776206100 | 36.12 | 0.88 | 2.51 | 37.7 | 37.8687 | 34.81 | 2902336 |
| 1776119700 | 35.235 | 1.04 | 3.03 | 33.95 | 35.27 | 33.65 | 1795125 |
| 1775860500 | 34.2 | -0.45 | -1.30 | 34.7 | 35 | 33.2301 | 1910207 |
| 1775774100 | 34.65 | 0.03 | 0.09 | 34.62 | 35.34 | 34.37 | 1734175 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
