ISAT.L - Inmarsat Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 apr 2020------
07 apr 2020------
06 apr 2020------
03 apr 2020------
02 apr 2020------
01 apr 2020------
31 mar 2020------
30 mar 2020------
27 mar 2020------
26 mar 2020------
25 mar 2020------
24 mar 2020------
23 mar 2020------
20 mar 2020------
19 mar 2020------
18 mar 2020------
17 mar 2020------
16 mar 2020------
13 mar 2020------
12 mar 2020------
11 mar 2020------
10 mar 2020------
09 mar 2020------
06 mar 2020------
05 mar 2020------
04 mar 2020------
03 mar 2020------
02 mar 2020------
28 feb 2020------
27 feb 2020------
26 feb 2020------
25 feb 2020------
24 feb 2020------
21 feb 2020------
20 feb 2020------
19 feb 2020------
18 feb 2020------
17 feb 2020------
14 feb 2020------
13 feb 2020------
12 feb 2020------
11 feb 2020------
10 feb 2020------
07 feb 2020------
06 feb 2020------
05 feb 2020------
04 feb 2020------
03 feb 2020------
31 gen 2020------
30 gen 2020------
29 gen 2020------
28 gen 2020------
27 gen 2020------
24 gen 2020------
23 gen 2020------
22 gen 2020------
21 gen 2020------
20 gen 2020------
17 gen 2020------
16 gen 2020------
15 gen 2020------
14 gen 2020------
13 gen 2020------
10 gen 2020------
09 gen 2020------
08 gen 2020------
07 gen 2020------
06 gen 2020------
03 gen 2020------
02 gen 2020------
31 dic 2019------
30 dic 2019------
27 dic 2019------
24 dic 2019------
23 dic 2019------
20 dic 2019------
19 dic 2019------
18 dic 2019------
17 dic 2019------
16 dic 2019------
13 dic 2019------
12 dic 2019------
11 dic 2019------
10 dic 2019------
09 dic 2019------
06 dic 2019------
05 dic 2019------
04 dic 2019544,40544,40544,40544,40544,40-
03 dic 2019546,00550,00539,80544,40544,4050.985.061
02 dic 2019546,00546,20539,60540,20540,206.904.984
29 nov 2019546,80548,20543,20543,20543,204.157.184
28 nov 2019546,60547,40542,80545,00545,001.466.684
27 nov 2019547,40548,60544,20546,60546,603.586.672
26 nov 2019546,00548,40546,00546,40546,408.248.870
25 nov 2019553,20553,20544,80545,40545,408.709.220
22 nov 2019543,00550,00543,00550,00550,004.430.721
21 nov 2019547,40548,00542,80545,80545,8010.626.665
20 nov 2019542,20558,40542,20550,60550,603.104.372
19 nov 2019545,40560,63545,40556,00556,003.144.833
18 nov 2019548,20561,00547,60558,40558,40856.910
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità