|
 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 | | 2008-12-05 | 453,50 | 1.152.400 | 457,00 | 444,75 | 446,00 | 00:00:00 | | 2008-12-08 | 465,50 | 1.506.500 | 485,25 | 458,75 | 468,00 | 00:00:00 | | 2008-12-09 | 458,25 | 1.917.100 | 472,25 | 450,75 | 465,50 | 00:00:00 | | 2008-12-10 | 460,00 | 2.002.300 | 472,75 | 453,50 | 454,00 | 00:00:00 | | 2008-12-11 | 463,50 | 1.749.100 | 471,00 | 456,75 | 456,75 | 00:00:00 | | 2008-12-12 | 450,00 | 2.738.100 | 466,50 | 447,00 | 450,00 | 00:00:00 | | 2008-12-15 | 443,75 | 1.283.700 | 457,00 | 442,50 | 457,00 | 00:00:00 | | 2008-12-16 | 452,00 | 1.785.300 | 455,50 | 444,00 | 447,25 | 00:00:00 | | 2008-12-17 | 449,25 | 2.607.300 | 458,50 | 442,75 | 458,50 | 00:00:00 | | 2008-12-18 | 450,00 | 2.740.600 | 464,50 | 446,00 | 451,75 | 00:00:00 | | 2008-12-19 | 448,25 | 2.553.500 | 454,00 | 437,50 | 441,00 | 00:00:00 | | 2008-12-22 | 445,50 | 513.600 | 450,50 | 439,50 | 448,25 | 00:00:00 | | 2008-12-23 | 445,50 | 620.700 | 453,75 | 442,50 | 448,00 | 00:00:00 | | 2008-12-24 | 449,25 | 213.600 | 457,00 | 446,00 | 453,00 | 00:00:00 | | 2008-12-29 | 449,50 | 387.700 | 462,50 | 441,00 | 446,50 | 00:00:00 | | 2008-12-30 | 462,75 | 402.200 | 469,00 | 451,00 | 453,50 | 00:00:00 | | 2008-12-31 | 471,50 | 387.700 | 472,50 | 457,25 | 465,00 | 00:00:00 | | 2009-01-02 | 454,00 | 426.500 | 471,50 | 448,00 | 470,50 | 00:00:00 | | 2009-01-05 | 447,50 | 1.144.900 | 462,75 | 441,00 | 462,75 | 00:00:00 | | 2009-01-06 | 442,75 | 1.494.100 | 452,00 | 439,00 | 448,25 | 00:00:00 | | 2009-01-07 | 440,00 | 3.017.600 | 450,00 | 436,50 | 445,50 | 00:00:00 | | 2009-01-08 | 424,25 | 2.482.300 | 438,25 | 421,50 | 438,25 | 00:00:00 | | 2009-01-09 | 414,25 | 2.988.900 | 427,50 | 411,50 | 427,00 | 00:00:00 | | 2009-01-12 | 398,25 | 2.577.400 | 421,25 | 393,50 | 414,00 | 00:00:00 | | 2009-01-13 | 399,50 | 2.311.300 | 400,25 | 388,25 | 394,25 | 00:00:00 | | 2009-01-14 | 390,00 | 1.630.300 | 401,00 | 385,25 | 400,75 | 00:00:00 | | 2009-01-15 | 392,00 | 2.103.600 | 394,00 | 378,25 | 387,00 | 00:00:00 | | 2009-01-16 | 415,50 | 2.057.900 | 424,75 | 396,00 | 396,00 | 00:00:00 | | 2009-01-19 | 416,75 | 1.405.500 | 425,75 | 408,50 | 421,50 | 00:00:00 | | 2009-01-20 | 416,00 | 2.366.300 | 423,00 | 413,00 | 415,25 | 00:00:00 | | 2009-01-21 | 411,50 | 2.256.300 | 428,75 | 408,25 | 413,75 | 00:00:00 | | 2009-01-22 | 396,75 | 3.539.600 | 416,75 | 396,00 | 416,75 | 00:00:00 | | 2009-01-23 | 395,25 | 2.432.300 | 400,00 | 388,50 | 396,75 | 00:00:00 | | 2009-01-26 | 392,75 | 4.474.400 | 397,75 | 383,25 | 391,50 | 00:00:00 | | 2009-01-27 | 397,00 | 2.104.200 | 402,75 | 388,75 | 395,00 | 00:00:00 | | 2009-01-28 | 412,75 | 1.315.500 | 414,50 | 401,50 | 402,00 | 00:00:00 | | 2009-01-29 | 406,00 | 1.020.600 | 412,75 | 400,25 | 409,00 | 00:00:00 | | 2009-01-30 | 410,75 | 1.434.300 | 413,75 | 404,25 | 407,00 | 00:00:00 | | 2009-02-02 | 402,25 | 1.137.600 | 405,75 | 395,25 | 403,25 | 00:00:00 | | 2009-02-03 | 408,00 | 1.013.200 | 410,75 | 400,75 | 403,75 | 00:00:00 | | 2009-02-04 | 406,75 | 1.291.000 | 416,50 | 403,00 | 408,50 | 00:00:00 | | 2009-02-05 | 400,25 | 1.494.500 | 406,75 | 391,50 | 404,00 | 00:00:00 | | 2009-02-06 | 404,75 | 728.300 | 412,25 | 396,00 | 401,50 | 00:00:00 | | 2009-02-09 | 420,50 | 1.490.800 | 428,75 | 404,50 | 406,50 | 00:00:00 | | 2009-02-10 | 420,00 | 1.651.600 | 425,00 | 410,75 | 418,00 | 00:00:00 | | 2009-02-11 | 433,00 | 2.408.700 | 438,75 | 413,00 | 415,25 | 00:00:00 | | 2009-02-12 | 405,50 | 4.525.400 | 435,25 | 396,50 | 435,25 | 00:00:00 | | 2009-02-13 | 407,75 | 2.049.500 | 417,50 | 401,50 | 410,00 | 00:00:00 | | 2009-02-16 | 411,75 | 1.032.100 | 418,00 | 406,25 | 406,75 | 00:00:00 | | 2009-02-17 | 414,75 | 1.895.300 | 416,75 | 408,50 | 412,50 | 00:00:00 | | 2009-02-18 | 408,00 | 1.460.700 | 420,50 | 402,25 | 416,75 | 00:00:00 | | 2009-02-19 | 402,75 | 2.040.600 | 411,00 | 398,75 | 410,75 | 00:00:00 | | 2009-02-20 | 412,00 | 2.731.000 | 414,00 | 400,50 | 401,00 | 00:00:00 | | 2009-02-23 | 408,50 | 6.975.600 | 419,75 | 405,00 | 413,25 | 00:00:00 | | 2009-02-24 | 410,50 | 1.575.000 | 416,00 | 403,75 | 407,75 | 00:00:00 | | 2009-02-25 | 411,50 | 2.039.100 | 417,50 | 406,00 | 414,50 | 00:00:00 | | 2009-02-26 | 422,50 | 1.732.700 | 426,00 | 413,75 | 413,75 | 00:00:00 | | 2009-02-27 | 431,75 | 3.252.700 | 432,00 | 417,00 | 417,00 | 00:00:00 | | 2009-03-02 | 420,25 | 2.423.000 | 428,50 | 417,25 | 428,50 | 00:00:00 | | 2009-03-03 | 411,25 | 1.914.600 | 422,50 | 407,00 | 422,50 | 00:00:00 | | 2009-03-04 | 419,50 | 1.777.800 | 423,00 | 409,50 | 413,00 | 00:00:00 | | 2009-03-05 | 429,00 | 3.627.700 | 449,00 | 410,25 | 416,50 | 00:00:00 | | 2009-03-06 | 423,00 | 1.598.400 | 434,50 | 423,00 | 431,50 | 00:00:00 | | 2009-03-09 | 418,00 | 1.674.800 | 426,50 | 415,50 | 425,25 | 00:00:00 | | 2009-03-10 | 424,00 | 923.200 | 426,50 | 413,00 | 415,75 | 00:00:00 | | 2009-03-11 | 430,00 | 1.489.600 | 433,50 | 418,50 | 426,50 | 00:00:00 | | 2009-03-12 | 459,00 | 5.242.900 | 463,75 | 432,25 | 434,00 | 00:00:00 | | 2009-03-13 | 451,75 | 2.560.100 | 482,00 | 447,00 | 465,00 | 00:00:00 | | 2009-03-16 | 470,00 | 2.884.400 | 472,50 | 450,00 | 457,00 | 00:00:00 | | 2009-03-17 | 469,25 | 2.162.400 | 473,00 | 452,75 | 466,00 | 00:00:00 | | 2009-03-18 | 469,75 | 3.057.200 | 476,75 | 462,25 | 471,75 | 00:00:00 | | 2009-03-19 | 456,75 | 3.928.900 | 483,25 | 454,25 | 469,00 | 00:00:00 | | 2009-03-20 | 467,00 | 2.323.900 | 471,00 | 454,25 | 457,50 | 00:00:00 | | 2009-03-23 | 470,50 | 1.318.900 | 477,00 | 458,50 | 475,00 | 00:00:00 | | 2009-03-24 | 480,00 | 1.712.100 | 485,50 | 469,75 | 475,00 | 00:00:00 | | 2009-03-25 | 486,25 | 1.533.800 | 493,75 | 479,25 | 479,50 | 00:00:00 | | 2009-03-26 | 479,25 | 1.657.700 | 489,00 | 477,75 | 484,00 | 00:00:00 | | 2009-03-27 | 475,25 | 1.083.900 | 488,00 | 474,50 | 484,00 | 00:00:00 | | 2009-03-30 | 470,50 | 1.565.700 | 476,25 | 467,25 | 472,00 | 00:00:00 | | 2009-03-31 | 489,25 | 1.962.300 | 489,25 | 468,75 | 469,75 | 00:00:00 | | 2009-04-01 | 476,00 | 3.251.100 | 488,50 | 468,00 | 488,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
