|
 INMARSAT - [Ticker: ISAT.L] |     | | Última Transacción | 615,500 | Hora de Cotización | 2017-11-01 - 21:12:00 | | Variación | -5,500 (-0.89%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 630,500 | Mínimo | 596,500 | | Volumen | 3.381.956 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 570,000 x 50.000 - N/A | Yield | | | Cierre Anterior | 621,000 | PER | 0,00% | | Apertura | 625,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ISAT.L desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-14 | 477,25 | 1.390.300 | 481,75 | 470,00 | 475,00 | 00:00:00 | | 2008-08-15 | 484,00 | 1.827.000 | 489,75 | 478,00 | 482,00 | 00:00:00 | | 2008-08-18 | 488,00 | 1.094.900 | 491,00 | 477,25 | 479,25 | 00:00:00 | | 2008-08-19 | 498,25 | 2.751.900 | 505,00 | 479,25 | 485,00 | 00:00:00 | | 2008-08-20 | 497,00 | 1.571.100 | 505,50 | 492,25 | 499,25 | 00:00:00 | | 2008-08-21 | 489,00 | 1.420.700 | 502,00 | 486,00 | 495,75 | 00:00:00 | | 2008-08-22 | 500,50 | 1.812.700 | 504,50 | 492,75 | 493,00 | 00:00:00 | | 2008-08-26 | 494,75 | 963.500 | 498,00 | 487,75 | 498,00 | 00:00:00 | | 2008-08-27 | 498,00 | 1.983.100 | 500,00 | 486,00 | 495,00 | 00:00:00 | | 2008-08-28 | 500,00 | 853.200 | 505,00 | 494,00 | 499,50 | 00:00:00 | | 2008-08-29 | 512,00 | 1.582.500 | 512,00 | 498,25 | 498,50 | 00:00:00 | | 2008-09-01 | 504,00 | 743.300 | 511,00 | 501,50 | 510,00 | 00:00:00 | | 2008-09-02 | 525,50 | 2.668.400 | 528,50 | 505,50 | 507,50 | 00:00:00 | | 2008-09-03 | 517,00 | 2.305.500 | 530,00 | 515,00 | 519,00 | 00:00:00 | | 2008-09-04 | 526,00 | 2.477.800 | 531,00 | 509,00 | 513,50 | 00:00:00 | | 2008-09-05 | 517,50 | 2.948.400 | 539,00 | 515,50 | 530,00 | 00:00:00 | | 2008-09-08 | 525,50 | 767.200 | 538,00 | 521,50 | 534,50 | 00:00:00 | | 2008-09-09 | 529,00 | 2.655.600 | 538,00 | 520,50 | 522,50 | 00:00:00 | | 2008-09-10 | 536,00 | 1.654.800 | 541,50 | 525,00 | 525,50 | 00:00:00 | | 2008-09-11 | 530,00 | 2.054.800 | 537,50 | 519,50 | 537,50 | 00:00:00 | | 2008-09-12 | 546,00 | 1.542.200 | 548,50 | 529,00 | 535,00 | 00:00:00 | | 2008-09-15 | 516,00 | 2.992.300 | 543,00 | 502,50 | 540,00 | 00:00:00 | | 2008-09-16 | 455,00 | 6.624.400 | 522,00 | 455,00 | 500,50 | 00:00:00 | | 2008-09-17 | 477,25 | 5.320.800 | 495,25 | 473,00 | 473,00 | 00:00:00 | | 2008-09-18 | 500,00 | 5.035.600 | 512,00 | 477,25 | 478,25 | 00:00:00 | | 2008-09-19 | 585,00 | 3.887.100 | 585,00 | 497,75 | 530,00 | 00:00:00 | | 2008-09-22 | 576,50 | 5.831.500 | 585,00 | 546,50 | 560,00 | 00:00:00 | | 2008-09-23 | 550,00 | 3.484.800 | 568,00 | 539,50 | 560,00 | 00:00:00 | | 2008-09-24 | 500,00 | 3.438.000 | 550,00 | 496,00 | 550,00 | 00:00:00 | | 2008-09-25 | 496,25 | 3.629.400 | 505,00 | 490,00 | 505,00 | 00:00:00 | | 2008-09-26 | 487,00 | 2.003.800 | 498,25 | 487,00 | 492,50 | 00:00:00 | | 2008-09-29 | 472,50 | 2.130.800 | 488,75 | 469,50 | 483,00 | 00:00:00 | | 2008-09-30 | 483,75 | 3.942.500 | 485,50 | 455,50 | 462,50 | 00:00:00 | | 2008-10-01 | 467,75 | 3.235.600 | 493,00 | 467,25 | 489,75 | 00:00:00 | | 2008-10-02 | 469,50 | 2.011.200 | 481,75 | 467,25 | 467,25 | 00:00:00 | | 2008-10-03 | 443,75 | 2.629.200 | 475,75 | 441,25 | 471,00 | 00:00:00 | | 2008-10-06 | 400,50 | 3.265.200 | 440,00 | 397,00 | 433,00 | 00:00:00 | | 2008-10-07 | 393,25 | 3.080.200 | 414,75 | 390,50 | 404,00 | 00:00:00 | | 2008-10-08 | 354,25 | 4.365.400 | 389,75 | 342,75 | 380,75 | 00:00:00 | | 2008-10-09 | 357,75 | 2.328.100 | 366,25 | 353,00 | 355,25 | 00:00:00 | | 2008-10-10 | 330,25 | 2.807.100 | 350,75 | 300,00 | 310,00 | 00:00:00 | | 2008-10-13 | 363,00 | 3.444.500 | 364,75 | 341,50 | 353,00 | 00:00:00 | | 2008-10-14 | 401,25 | 1.344.200 | 404,50 | 374,50 | 374,50 | 00:00:00 | | 2008-10-15 | 379,75 | 4.547.400 | 404,25 | 373,50 | 404,25 | 00:00:00 | | 2008-10-16 | 380,00 | 1.950.200 | 384,50 | 357,00 | 365,00 | 00:00:00 | | 2008-10-17 | 397,25 | 3.614.400 | 404,25 | 384,00 | 391,00 | 00:00:00 | | 2008-10-20 | 407,50 | 2.631.500 | 408,50 | 392,25 | 393,50 | 00:00:00 | | 2008-10-21 | 394,25 | 2.929.500 | 418,25 | 389,50 | 412,25 | 00:00:00 | | 2008-10-22 | 387,25 | 2.773.800 | 399,75 | 384,00 | 384,00 | 00:00:00 | | 2008-10-23 | 402,75 | 2.275.800 | 405,25 | 385,00 | 385,00 | 00:00:00 | | 2008-10-24 | 395,50 | 2.929.800 | 396,25 | 371,50 | 386,00 | 00:00:00 | | 2008-10-27 | 378,00 | 2.060.400 | 384,25 | 351,00 | 381,00 | 00:00:00 | | 2008-10-28 | 403,00 | 2.017.600 | 405,00 | 379,00 | 385,50 | 00:00:00 | | 2008-10-29 | 416,75 | 2.577.600 | 421,25 | 406,00 | 410,00 | 00:00:00 | | 2008-10-30 | 414,50 | 2.640.400 | 427,75 | 409,50 | 427,75 | 00:00:00 | | 2008-10-31 | 421,00 | 2.631.500 | 423,25 | 402,50 | 413,75 | 00:00:00 | | 2008-11-03 | 426,50 | 2.375.800 | 432,00 | 416,25 | 432,00 | 00:00:00 | | 2008-11-04 | 425,75 | 2.334.100 | 432,50 | 420,75 | 422,75 | 00:00:00 | | 2008-11-05 | 415,00 | 2.634.600 | 428,25 | 408,75 | 428,25 | 00:00:00 | | 2008-11-06 | 393,75 | 2.430.700 | 411,25 | 393,75 | 407,50 | 00:00:00 | | 2008-11-07 | 394,75 | 1.709.300 | 405,00 | 391,75 | 392,50 | 00:00:00 | | 2008-11-10 | 419,25 | 3.327.800 | 430,00 | 387,75 | 410,00 | 00:00:00 | | 2008-11-11 | 407,25 | 3.367.600 | 456,75 | 400,50 | 416,25 | 00:00:00 | | 2008-11-12 | 391,75 | 2.414.800 | 417,50 | 387,75 | 417,00 | 00:00:00 | | 2008-11-13 | 399,50 | 2.503.000 | 405,00 | 390,00 | 390,25 | 00:00:00 | | 2008-11-14 | 387,50 | 1.958.300 | 411,50 | 383,25 | 407,25 | 00:00:00 | | 2008-11-17 | 381,25 | 1.982.800 | 391,50 | 377,25 | 385,50 | 00:00:00 | | 2008-11-18 | 385,25 | 1.777.300 | 391,75 | 373,50 | 380,25 | 00:00:00 | | 2008-11-19 | 373,25 | 1.352.600 | 391,25 | 373,00 | 383,50 | 00:00:00 | | 2008-11-20 | 388,25 | 1.930.000 | 391,50 | 362,00 | 362,00 | 00:00:00 | | 2008-11-21 | 380,75 | 1.954.900 | 401,25 | 377,25 | 387,50 | 00:00:00 | | 2008-11-24 | 403,25 | 1.876.800 | 404,75 | 382,75 | 385,25 | 00:00:00 | | 2008-11-25 | 411,25 | 2.136.000 | 420,75 | 394,50 | 403,00 | 00:00:00 | | 2008-11-26 | 412,25 | 1.544.100 | 420,50 | 404,25 | 404,25 | 00:00:00 | | 2008-11-27 | 408,75 | 1.013.300 | 419,75 | 404,00 | 414,50 | 00:00:00 | | 2008-11-28 | 434,25 | 1.752.100 | 436,00 | 407,25 | 412,75 | 00:00:00 | | 2008-12-01 | 430,00 | 2.437.000 | 439,75 | 424,75 | 430,50 | 00:00:00 | | 2008-12-02 | 432,00 | 2.554.100 | 442,75 | 417,75 | 419,00 | 00:00:00 | | 2008-12-03 | 450,00 | 2.548.500 | 458,75 | 425,50 | 428,00 | 00:00:00 | | 2008-12-04 | 445,75 | 2.330.000 | 455,25 | 440,00 | 451,25 | 00:00:00 | | 2008-12-05 | 453,50 | 1.152.400 | 457,00 | 444,75 | 446,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
