ISAT.L - Inmarsat Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 2019580,00586,40580,00583,40583,40235.004
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
16 lug 2019562,00563,20557,00563,20563,206.141.249
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
*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