ISAT.L - Inmarsat Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2019543,00548,60543,00545,20545,20211.847
22 mag 2019538,00546,40538,00545,60545,603.008.657
21 mag 2019539,40542,60537,60541,00541,003.081.566
20 mag 2019536,20539,60536,20539,00539,003.601.432
17 mag 2019537,20540,00535,40537,80537,807.858.104
16 mag 2019536,00539,80534,60536,00536,004.108.244
15 mag 2019533,00538,60531,00535,40535,4010.165.443
14 mag 2019532,40534,20531,60532,80532,805.065.724
13 mag 2019535,00536,20530,80532,40532,405.033.259
10 mag 2019530,80540,80529,00536,00536,0011.803.927
09 mag 2019530,00533,60524,80530,00530,0019.911.044
08 mag 2019530,20533,20528,00529,40529,4015.935.877
07 mag 2019533,40536,80525,80531,80531,808.394.111
03 mag 2019537,80544,00533,60535,00535,003.396.336
02 mag 2019543,20543,20532,40535,60535,603.394.922
01 mag 2019543,40543,40539,20541,20541,202.794.881
30 apr 2019547,60548,80537,60545,20545,203.128.991
29 apr 2019546,20547,80540,80545,60545,602.986.641
26 apr 2019542,00552,60538,20546,20546,204.644.342
25 apr 2019540,60544,00537,20542,00542,004.721.182
24 apr 2019539,00542,20538,40541,40541,401.358.985
23 apr 2019536,80541,40535,40539,80539,802.179.374
18 apr 2019537,40541,20533,80536,60536,603.434.205
18 apr 201912 Dividendo
17 apr 2019548,80550,20544,40546,20534,201.195.229
16 apr 2019542,80548,20541,80547,00534,987.369.370
15 apr 2019541,80545,00540,80545,00533,031.404.729
12 apr 2019543,40544,80541,40543,00531,072.211.580
11 apr 2019547,20547,20540,60543,00531,072.710.627
10 apr 2019538,60543,20532,20543,20531,271.972.937
09 apr 2019542,40544,40541,40541,80529,9010.600.793
08 apr 2019536,20546,60536,20543,40531,464.264.159
05 apr 2019538,00548,60538,00546,40534,405.442.589
04 apr 2019540,00547,00539,80547,00534,986.095.210
03 apr 2019541,40545,20540,80541,80529,909.342.418
02 apr 2019547,00551,60544,00548,20536,165.672.793
01 apr 2019552,40553,00543,60547,00534,982.521.003
29 mar 2019545,60555,00545,60555,00542,813.115.608
28 mar 2019549,00551,40547,00550,00537,923.208.212
27 mar 2019547,00552,00547,00549,00536,945.717.181
26 mar 2019551,00555,00549,60552,40540,267.740.431
25 mar 2019541,00555,00540,20555,00542,8127.475.067
22 mar 2019507,00512,60504,00506,20495,083.491.517
21 mar 2019504,00513,00498,10510,00498,8011.950.615
20 mar 2019510,00516,80495,30495,30484,4224.530.690
19 mar 2019426,50441,10419,10437,80428,184.912.890
18 mar 2019443,70452,60429,10431,00421,533.302.209
15 mar 2019443,70447,10438,80447,10437,288.801.764
14 mar 2019440,00446,30438,40444,50434,733.174.377
13 mar 2019440,50446,20433,90441,60431,904.934.559
12 mar 2019451,40454,90439,40442,00432,293.700.559
11 mar 2019437,80460,00437,80453,40443,444.200.464
08 mar 2019426,60439,10421,20439,10429,458.890.689
07 mar 2019414,20431,40393,50431,40421,928.061.314
06 mar 2019404,20410,20381,20399,30390,537.701.891
05 mar 2019410,60419,10399,00399,90391,112.787.795
04 mar 2019412,20418,10404,50415,30406,182.192.655
01 mar 2019400,40418,40387,90408,50399,532.928.345
28 feb 2019375,30414,20371,50399,80391,024.763.955
27 feb 2019381,20381,40373,90377,10368,821.580.271
26 feb 2019395,20396,70382,20383,30374,881.482.166
25 feb 2019387,30401,00387,30398,90390,141.475.446
22 feb 2019399,00403,00392,70393,30384,664.870.502
21 feb 2019407,70407,70395,00400,40391,603.065.345
20 feb 2019390,80402,20389,60400,30391,512.430.783
19 feb 2019380,80390,30373,40388,40379,871.622.346
18 feb 2019369,80380,00362,20379,30370,971.644.835
15 feb 2019361,00363,80355,00363,30355,321.780.103
14 feb 2019372,30374,00361,40362,80354,831.440.624
13 feb 2019374,00378,40372,50376,60368,331.542.568
12 feb 2019379,00379,00369,20375,20366,961.040.272
11 feb 2019376,40376,80370,70375,00366,762.161.006
08 feb 2019368,10375,00364,70370,20362,071.357.240
07 feb 2019371,90372,00361,70366,80358,741.506.298
06 feb 2019370,40379,30370,40373,50365,291.144.257
05 feb 2019369,30376,30366,90372,60364,411.754.875
04 feb 2019367,50376,80366,70368,30360,212.661.830
01 feb 2019371,20374,90365,50368,20360,111.165.462
31 gen 2019374,80376,60365,30369,50361,381.440.770
30 gen 2019376,20379,40372,00375,00366,761.089.369
29 gen 2019366,40376,70366,40373,70365,491.280.489
28 gen 2019375,00376,00365,80369,40361,281.159.737
25 gen 2019373,00379,90361,30377,90369,602.237.469
24 gen 2019375,60380,80369,30375,60367,351.429.828
23 gen 2019386,40386,40374,30376,80368,521.130.323
22 gen 2019395,70396,50388,00388,00379,481.512.265
21 gen 2019397,30401,00389,80395,00386,321.211.382
18 gen 2019387,40401,40384,90397,60388,861.094.879
17 gen 2019387,50396,40383,70388,00379,48844.118
16 gen 2019394,30402,30387,90392,20383,58957.582
15 gen 2019400,40401,10392,20395,70387,011.194.673
14 gen 2019407,20408,90395,80397,60388,861.031.371
11 gen 2019398,90411,40395,60406,40397,471.041.497
10 gen 2019397,10401,10394,20394,20385,54940.902
09 gen 2019406,00410,60395,50397,30388,571.050.565
08 gen 2019399,20406,80396,00401,30392,48756.122
07 gen 2019400,00405,20395,20397,30388,57680.706
04 gen 2019386,20398,10386,20396,30387,59731.863
03 gen 2019388,10394,40385,80389,80381,24895.431
02 gen 2019377,00397,80371,40391,00382,411.111.862
*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