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 | -0.57 | -1.99719691661 | 28.54 | 29.79 | 27.67 | 1212125 | 28.61731577 | CS |
| 4 | -0.14 | -0.498043400925 | 28.11 | 31.24 | 26.92 | 1045067 | 28.75167376 | CS |
| 12 | -0.35 | -1.23587570621 | 28.32 | 32.1 | 26.92 | 953659 | 29.2719754 | CS |
| 26 | 1.3 | 4.87439070116 | 26.67 | 35.85 | 25.03 | 1035984 | 29.06527022 | CS |
| 52 | -7.03 | -20.0857142857 | 35 | 36.3242 | 24.17 | 1090512 | 28.5155408 | CS |
| 156 | -4.79 | -14.6214896215 | 32.76 | 68.34 | 24.17 | 827383 | 39.66298577 | CS |
| 260 | -0.28 | -0.991150442478 | 28.25 | 68.34 | 16.87 | 862643 | 37.94247955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 27.97 | -0.45 | -1.58 | 28.94 | 29.11 | 27.86 | 1006883 |
| 1738971300 | 28.42 | -0.15 | -0.53 | 28.6 | 28.79 | 28.285 | 883021 |
| 1738884900 | 28.57 | -0.49 | -1.69 | 29.3 | 29.79 | 28.45 | 1012129 |
| 1738798500 | 29.06 | 0.51 | 1.79 | 28.9 | 29.37 | 28.4 | 1394264 |
| 1738712100 | 28.55 | 0.17 | 0.60 | 28.6 | 29.27 | 28.42 | 1544456 |
| 1738625700 | 28.38 | -0.37 | -1.29 | 28.54 | 28.7 | 27.67 | 1226757 |
| 1738366500 | 28.75 | 0.33 | 1.16 | 28.52 | 29.03 | 28.28 | 1102985 |
| 1738280100 | 28.42 | 0.08 | 0.28 | 28.55 | 28.68 | 27.94 | 750709 |
| 1738193700 | 28.34 | -1.76 | -5.85 | 29.99 | 30.0875 | 28.24 | 954835 |
| 1738107300 | 30.1 | 0.28 | 0.94 | 30.02 | 30.465 | 29.82 | 772521 |
| 1738020900 | 29.82 | -1.2 | -3.87 | 30.89 | 30.907 | 29.65 | 1179722 |
| 1737761700 | 31.02 | 1.89 | 6.49 | 29.58 | 31.24 | 29.58 | 1329150 |
| 1737675300 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1737588900 | 29.13 | -0.2 | -0.68 | 29.02 | 30.08 | 28.68 | 1528099 |
| 1737502500 | 29.33 | 1.17 | 4.15 | 28.405 | 29.34 | 28.405 | 784298 |
| 1737156900 | 28.16 | 0.61 | 2.21 | 28 | 28.275 | 27.68 | 1060738 |
| 1737070500 | 27.55 | 0.03 | 0.11 | 27.55 | 27.715 | 27.2606 | 766720 |
| 1736984100 | 27.52 | 0.32 | 1.18 | 27.51 | 28.0987 | 27.47 | 709156 |
| 1736897700 | 27.2 | -0.32 | -1.16 | 27.63 | 27.89 | 26.92 | 739409 |
| 1736811300 | 27.52 | -0.79 | -2.79 | 28.11 | 28.53 | 27.33 | 1072236 |
| 1736552100 | 28.31 | -0.74 | -2.55 | 28.55 | 28.73 | 28.17 | 602134 |
| 1736379300 | 29.05 | -0.71 | -2.39 | 29.56 | 29.56 | 29 | 532894 |
| 1736292900 | 29.76 | -0.39 | -1.29 | 30.165 | 30.54 | 29.62 | 723727 |
| 1736206500 | 30.15 | 0.06 | 0.20 | 30.22 | 30.94 | 30.135 | 663043 |
| 1735947300 | 30.09 | 0.52 | 1.76 | 29.92 | 30.295 | 29.74 | 559455 |
| 1735860900 | 29.57 | 0.55 | 1.90 | 29.59 | 29.96 | 29.39 | 654913 |
| 1735688100 | 29.02 | 0.05 | 0.17 | 29.17 | 29.52 | 28.91 | 750371 |
| 1735601700 | 28.97 | -0.09 | -0.31 | 28.94 | 29.04 | 28.28 | 657485 |
| 1735342500 | 29.06 | 0.18 | 0.62 | 28.775 | 29.14 | 28.52 | 695758 |
| 1735256100 | 28.88 | 0.1 | 0.35 | 28.71 | 28.95 | 28.24 | 618342 |
| 1735077840 | 28.78 | -0.44 | -1.51 | 29.21 | 29.235 | 28.3074 | 290234 |
| 1734996900 | 29.22 | 0.01 | 0.03 | 29.1 | 29.36 | 28.59 | 792951 |
| 1734737700 | 29.21 | -0.29 | -0.98 | 29.12 | 29.87 | 29.1 | 2779962 |
| 1734651300 | 29.5 | 0.27 | 0.92 | 29.27 | 29.82 | 29.25 | 1000001 |
| 1734564900 | 29.23 | -0.14 | -0.48 | 29.56 | 30.26 | 29.19 | 958758 |
| 1734478500 | 29.37 | -0.83 | -2.75 | 29.895 | 30.325 | 29.12 | 844105 |
| 1734392100 | 30.2 | -0.01 | -0.03 | 30.1 | 30.41 | 29.59 | 720121 |
| 1734132900 | 30.21 | -0.22 | -0.72 | 30.22 | 30.52 | 29.97 | 880272 |
| 1734046500 | 30.43 | 0.14 | 0.46 | 30.288 | 30.6998 | 30.16 | 501564 |
| 1733960100 | 30.29 | -0.55 | -1.78 | 31.04 | 31.04 | 29.82 | 1470443 |
| 1733873700 | 30.84 | -0.71 | -2.25 | 31.1601 | 31.3992 | 30.5 | 887916 |
| 1733787300 | 31.55 | 0.55 | 1.77 | 31.479 | 32.1 | 31.345 | 944956 |
| 1733528100 | 31 | 0.79 | 2.62 | 30.48 | 31.6545 | 30.41 | 1047524 |
| 1733441700 | 30.21 | -0.43 | -1.40 | 31.18 | 31.18 | 30.02 | 614737 |
| 1733355300 | 30.64 | 0.72 | 2.41 | 29.76 | 30.89 | 29.76 | 627103 |
| 1733268900 | 29.92 | -0.61 | -2.00 | 30.35 | 30.71 | 29.62 | 861557 |
| 1733182500 | 30.53 | 0.81 | 2.73 | 29.33 | 30.57 | 29.02 | 1381544 |
| 1732917840 | 29.72 | 0.12 | 0.41 | 29.75 | 29.89 | 29.15 | 827102 |
| 1732750500 | 29.6 | 0.49 | 1.68 | 29.585 | 30.105 | 29.39 | 747218 |
| 1732664100 | 29.11 | -0.88 | -2.93 | 29.85 | 29.95 | 28.76 | 1102263 |
| 1732577700 | 29.99 | 0.59 | 2.01 | 30 | 30.3691 | 29.5 | 1970001 |
| 1732318500 | 29.4 | 0.93 | 3.27 | 28.945 | 29.46 | 28.67 | 859310 |
| 1732232100 | 28.47 | 0.56 | 2.01 | 27.82 | 28.605 | 27.47 | 808353 |
| 1732145700 | 27.91 | 0.59 | 2.16 | 27.32 | 28.275 | 27.16 | 1095058 |
| 1732059300 | 27.32 | -1.27 | -4.44 | 28.41 | 28.41 | 27.16 | 951832 |
| 1731972900 | 28.59 | 0.28 | 0.99 | 28.32 | 28.915 | 28.135 | 1263366 |
| 1731713700 | 28.31 | -1.34 | -4.52 | 29.8 | 29.81 | 28.245 | 1009825 |
| 1731627300 | 29.65 | 0.79 | 2.74 | 29.0623 | 29.82 | 28.64 | 2017827 |
| 1731540900 | 28.86 | -0.92 | -3.09 | 29.89 | 30.11 | 28.72 | 1092144 |
| 1731454500 | 29.78 | -0.59 | -1.94 | 30.27 | 30.27 | 29.18 | 1164046 |
| 1731368100 | 30.37 | 0.84 | 2.84 | 30.07 | 30.415 | 29.765 | 715359 |
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
