XNAS
Datos históricos de Iridium Communications Inc.
Iridium Communications Inc. · IRDM
$47.47
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:34:26 UTC
- Variación en el periodo
- +158.27%
- Máximo
- US$57.18
- 2 de julio de 2026
- Mínimo
- US$15.65
- 21 de noviembre de 2025
- Volumen medio diario
- 2.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.71 | 47.71 | 47.08 | 47.47 | −0.19% | 885,035.311 |
| 8 oct 2026 | 48.03 | 48.19 | 47.30 | 47.56 | −1.65% | 1.23 M |
| 7 oct 2026 | 48.58 | 48.72 | 48.02 | 48.36 | −1.39% | 630,069.214 |
| 6 oct 2026 | 48.52 | 49.64 | 48.52 | 49.04 | +1.24% | 816,551.671 |
| 5 oct 2026 | 48.69 | 48.82 | 48.30 | 48.44 | −1.06% | 1.07 M |
| 2 oct 2026 | 48.46 | 49.35 | 48.10 | 48.96 | +2.28% | 1.33 M |
| 1 oct 2026 | 47.93 | 48.40 | 47.66 | 47.87 | −0.06% | 673,377.173 |
| 30 sep 2026 | 48.01 | 48.75 | 47.88 | 47.90 | −0.08% | 830,470.406 |
| 29 sep 2026 | 48.57 | 48.69 | 47.84 | 47.94 | −0.81% | 841,034.198 |
| 28 sep 2026 | 48.00 | 48.79 | 48.00 | 48.33 | −0.86% | 1.75 M |
| 25 sep 2026 | 49.18 | 49.35 | 48.48 | 48.75 | −0.29% | 1.08 M |
| 24 sep 2026 | 48.00 | 49.19 | 48.00 | 48.89 | +1.22% | 591,548.897 |
| 23 sep 2026 | 48.60 | 48.93 | 48.21 | 48.30 | −0.72% | 464,474.753 |
| 22 sep 2026 | 48.50 | 48.94 | 48.20 | 48.65 | +0.91% | 996,023.952 |
| 21 sep 2026 | 46.80 | 48.25 | 46.80 | 48.21 | +3.08% | 1.42 M |
| 18 sep 2026 | 47.50 | 47.50 | 46.56 | 46.77 | −1.50% | 4.97 M |
| 17 sep 2026 | 47.31 | 48.03 | 47.10 | 47.48 | +0.42% | 1.38 M |
| 16 sep 2026 | 47.52 | 47.52 | 46.76 | 47.28 | +0.40% | 913,845.47 |
| 15 sep 2026 | 45.88 | 47.22 | 45.88 | 47.09 | +1.97% | 971,139.094 |
| 14 sep 2026 | 46.33 | 46.94 | 45.96 | 46.18 | −2.37% | 1.5 M |
| 11 sep 2026 | 47.04 | 47.59 | 47.04 | 47.30 | +0.57% | 621,820.134 |
| 10 sep 2026 | 46.64 | 47.81 | 46.20 | 47.03 | −0.06% | 667,612.723 |
| 9 sep 2026 | 48.00 | 48.23 | 46.99 | 47.06 | −1.55% | 542,040.96 |
| 8 sep 2026 | 47.24 | 47.87 | 47.15 | 47.80 | +1.25% | 640,092.186 |
| 4 sep 2026 | 47.13 | 47.66 | 47.06 | 47.21 | +0.55% | 520,550.435 |
| 3 sep 2026 | 47.17 | 47.57 | 46.78 | 46.95 | −0.04% | 737,084.071 |
| 2 sep 2026 | 47.00 | 47.13 | 46.54 | 46.97 | +0.54% | 519,963.502 |
| 1 sep 2026 | 46.41 | 46.91 | 46.14 | 46.72 | −0.55% | 535,568.289 |
| 31 ago 2026 | 46.64 | 46.98 | 46.38 | 46.98 | +0.82% | 928,548.349 |
| 28 ago 2026 | 47.61 | 47.61 | 46.50 | 46.60 | −2.18% | 1.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.