ISAT.L - Inmarsat Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 2019562,00562,00557,00559,40559,401.636.542
15 lug 2019560,00571,80556,60560,20560,20632.629
12 lug 2019560,60560,60556,00559,60559,602.793.952
11 lug 2019558,80561,40556,40558,40558,401.786.668
10 lug 2019558,60563,00558,00561,40561,403.410.429
09 lug 2019556,80559,60556,60559,40559,402.956.551
08 lug 2019552,20556,40552,20554,40554,401.090.476
05 lug 2019554,00556,00551,60554,40554,40647.285
04 lug 2019555,00555,00551,20552,40552,40599.992
03 lug 2019552,00554,20550,40553,00553,001.212.752
02 lug 2019552,00552,00548,20552,00552,001.031.283
01 lug 2019548,00550,40544,20550,00550,002.159.753
28 giu 2019543,00547,60543,00544,60544,605.394.747
27 giu 2019543,00547,60542,80547,60547,601.753.140
26 giu 2019548,00548,00544,20546,40546,402.709.192
25 giu 2019541,00545,40540,20545,40545,40760.826
24 giu 2019541,60546,60541,40542,40542,401.295.911
21 giu 2019543,00548,60543,00544,80544,804.634.990
20 giu 2019553,00553,00542,00544,00544,002.495.872
19 giu 2019550,60553,80547,40547,60547,601.996.556
18 giu 2019550,00553,60548,00553,60553,602.931.050
17 giu 2019546,80549,80545,20549,40549,401.073.577
14 giu 2019543,80546,40542,40546,40546,402.378.462
13 giu 2019540,40545,60540,40543,40543,401.470.915
12 giu 2019542,80543,00541,00542,20542,202.083.882
11 giu 2019545,00545,00539,40542,40542,403.104.680
10 giu 2019542,60543,80540,00540,00540,007.004.506
07 giu 2019541,00544,60538,80541,00541,002.780.863
06 giu 2019541,20545,40540,20541,60541,601.784.282
05 giu 2019542,00544,80541,80542,60542,604.498.120
04 giu 2019543,60547,60542,40544,60544,601.961.146
03 giu 2019545,40547,20542,20547,20547,202.300.369
31 mag 2019547,80549,00545,00546,20546,204.638.242
30 mag 2019544,00549,00544,00548,00548,004.654.194
29 mag 2019545,20548,60545,20547,60547,604.123.672
28 mag 2019542,40547,60542,40547,00547,002.802.014
24 mag 2019548,60548,60543,20544,80544,803.254.875
23 mag 2019543,00548,60543,00546,00546,002.431.488
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
*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