ISAT.L - Inmarsat Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
15 nov 2019569,00569,00558,80561,60561,60660.361
14 nov 2019565,00565,00557,08562,80562,801.076.533
13 nov 2019559,20563,40557,60563,00563,00741.230
12 nov 2019554,80564,00554,80561,80561,80472.092
11 nov 2019551,80563,40550,97558,60558,60769.681
08 nov 2019544,00566,80544,00562,60562,602.617.101
07 nov 2019555,60560,00552,80558,00558,002.143.685
06 nov 2019557,40557,80551,20555,60555,608.188.790
05 nov 2019538,40562,00538,40558,00558,0023.288.274
04 nov 2019552,00552,60548,20552,40552,402.504.700
01 nov 2019544,00552,20544,00550,00550,001.590.588
31 ott 2019549,00553,40547,60550,20550,202.409.700
30 ott 2019551,60552,00549,60552,00552,002.483.806
29 ott 2019555,80557,40551,60552,00552,00864.467
28 ott 2019554,80559,20552,00555,20555,20572.017
25 ott 2019565,00565,00550,40556,20556,20852.323
24 ott 2019554,60556,80550,80556,80556,80683.265
23 ott 2019560,00560,00551,60554,40554,40609.166
22 ott 2019564,00564,00550,00550,80550,801.874.490
21 ott 2019549,40555,00546,80551,60551,601.013.744
18 ott 2019552,80556,20552,20555,80555,803.931.582
17 ott 2019570,00570,00551,00553,60553,601.246.486
16 ott 2019557,40562,40553,80557,60557,608.932.489
15 ott 2019566,00568,80557,00557,00557,001.957.701
14 ott 2019548,00577,60548,00570,40570,401.028.905
11 ott 2019575,00577,80562,60564,20564,202.120.958
10 ott 2019581,00585,00580,20582,60582,601.059.697
09 ott 2019583,00586,60580,40584,00584,00777.827
08 ott 2019582,60586,80580,40583,00583,001.814.638
07 ott 2019581,00588,80579,80580,60580,60849.381
04 ott 2019575,80582,00575,80581,00581,001.028.197
03 ott 2019583,00583,00574,20574,60574,602.184.920
02 ott 2019575,40591,60575,40580,00580,003.919.456
01 ott 2019587,00589,20584,00587,00587,005.243.142
30 set 2019596,00596,00583,00584,80584,802.359.658
27 set 2019591,60592,20588,00591,00591,003.550.513
26 set 2019575,60588,00575,60586,20586,202.011.832
25 set 2019579,80582,00577,00580,00580,001.195.120
24 set 2019574,20582,20574,20579,80579,802.599.850
23 set 2019585,00585,00579,00582,00582,001.546.252
20 set 2019581,20582,40577,20579,60579,603.379.223
19 set 2019585,00586,80581,40581,60581,602.179.452
18 set 2019580,00586,40580,00585,00585,001.111.271
17 set 2019580,00586,00580,00584,60584,60650.257
16 set 2019588,00588,00576,40585,60585,601.840.209
13 set 2019585,20590,00584,80586,20586,201.597.131
12 set 2019587,20592,20586,00591,20591,207.727.948
11 set 2019588,00588,60584,23586,40586,402.498.028
10 set 2019589,20589,20584,20587,20587,202.511.304
09 set 2019594,40594,40580,80589,00589,003.870.155
06 set 2019590,00591,00581,80583,40583,402.669.184
05 set 2019597,20603,60588,60591,20591,203.417.925
04 set 2019617,20617,20601,60607,00607,008.973.907
03 set 2019601,20611,40601,20608,20608,202.047.585
02 set 2019595,00612,60587,02607,40607,401.849.227
30 ago 2019600,00604,80589,60604,00604,005.765.262
29 ago 2019590,00597,60588,80594,80594,806.518.345
28 ago 2019587,80591,49584,28589,00589,003.021.274
27 ago 2019584,00587,00581,20587,00587,007.542.084
23 ago 2019585,20586,01578,00582,40582,4013.926.632
22 ago 2019581,60581,80575,00580,00580,003.786.101
21 ago 2019576,80588,40576,80579,80579,802.446.118
20 ago 2019585,80585,80577,20578,20578,203.036.351
19 ago 2019578,80585,80575,14579,00579,004.676.676
16 ago 2019579,00579,80574,40574,80574,80970.689
15 ago 2019581,00581,00573,20574,00574,001.986.818
14 ago 2019579,60583,20575,20576,20576,2010.887.115
13 ago 2019585,00585,00574,80578,00578,009.638.995
12 ago 2019585,00585,00576,80577,60577,601.758.234
09 ago 2019578,60580,80575,00578,00578,001.320.652
08 ago 2019578,80578,80573,20575,00575,001.932.108
07 ago 2019576,00578,58573,00575,00575,002.757.979
06 ago 2019573,40575,60569,40572,60572,602.519.480
05 ago 2019574,60581,60572,53575,00575,001.075.431
02 ago 2019576,40579,80574,60578,40578,403.368.355
01 ago 2019586,00586,00574,20574,20574,203.466.157
31 lug 2019574,60576,00571,20572,60572,602.352.320
30 lug 2019570,00577,20570,00574,60574,602.996.249
29 lug 2019563,00571,20555,68571,00571,004.638.221
26 lug 2019560,00563,80556,00563,60563,601.611.220
25 lug 2019559,00559,60554,40558,40558,402.369.053
24 lug 2019556,20559,40555,60558,80558,809.118.212
23 lug 2019558,00558,00551,80556,20556,207.269.285
22 lug 2019557,00563,40557,00562,40562,401.078.787
19 lug 2019559,00560,80549,20560,80560,801.410.080
18 lug 2019556,40562,60556,40561,60561,602.549.787
17 lug 2019561,60564,60561,00563,40563,40806.320
*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