|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-31 | 406,75 | 3.551.400 | 414,25 | 399,25 | 403,00 | 00:00:00 | | 2007-09-03 | 414,25 | 1.839.100 | 416,50 | 406,25 | 411,00 | 00:00:00 | | 2007-09-04 | 422,50 | 1.652.500 | 422,50 | 408,50 | 410,00 | 00:00:00 | | 2007-09-05 | 406,00 | 3.558.000 | 423,00 | 406,00 | 417,25 | 00:00:00 | | 2007-09-06 | 416,50 | 3.796.600 | 419,75 | 400,00 | 411,75 | 00:00:00 | | 2007-09-07 | 408,25 | 3.764.300 | 421,50 | 406,75 | 420,00 | 00:00:00 | | 2007-09-10 | 403,00 | 1.446.200 | 412,00 | 402,25 | 405,00 | 00:00:00 | | 2007-09-11 | 414,00 | 1.602.300 | 415,00 | 404,25 | 406,00 | 00:00:00 | | 2007-09-12 | 416,25 | 894.500 | 416,50 | 409,75 | 411,75 | 00:00:00 | | 2007-09-13 | 419,50 | 2.389.100 | 422,00 | 408,75 | 409,75 | 00:00:00 | | 2007-09-14 | 409,75 | 2.095.700 | 418,25 | 405,75 | 415,00 | 00:00:00 | | 2007-09-17 | 414,25 | 1.299.100 | 417,50 | 405,00 | 405,25 | 00:00:00 | | 2007-09-18 | 415,25 | 6.017.000 | 419,00 | 407,25 | 414,00 | 00:00:00 | | 2007-09-19 | 428,75 | 3.383.500 | 432,00 | 422,00 | 423,75 | 00:00:00 | | 2007-09-20 | 423,25 | 4.077.500 | 427,25 | 421,50 | 425,50 | 00:00:00 | | 2007-09-21 | 433,75 | 2.427.500 | 434,50 | 420,00 | 420,00 | 00:00:00 | | 2007-09-24 | 430,50 | 3.359.200 | 431,50 | 428,50 | 429,00 | 00:00:00 | | 2007-09-25 | 426,25 | 4.352.000 | 434,75 | 422,25 | 428,00 | 00:00:00 | | 2007-09-26 | 440,25 | 5.195.500 | 442,25 | 424,50 | 428,00 | 00:00:00 | | 2007-09-27 | 449,25 | 10.732.600 | 459,25 | 442,00 | 445,75 | 00:00:00 | | 2007-09-28 | 454,75 | 4.289.400 | 456,50 | 447,25 | 451,75 | 00:00:00 | | 2007-10-01 | 450,00 | 6.131.800 | 462,00 | 445,50 | 446,25 | 00:00:00 | | 2007-10-02 | 451,25 | 6.785.300 | 459,75 | 446,75 | 456,00 | 00:00:00 | | 2007-10-03 | 461,00 | 6.851.900 | 461,50 | 449,50 | 449,50 | 00:00:00 | | 2007-10-04 | 472,50 | 12.029.800 | 472,50 | 458,75 | 462,50 | 00:00:00 | | 2007-10-05 | 480,00 | 6.279.600 | 489,50 | 469,25 | 473,50 | 00:00:00 | | 2007-10-08 | 477,00 | 4.463.700 | 483,00 | 472,50 | 477,00 | 00:00:00 | | 2007-10-09 | 470,00 | 7.346.600 | 477,00 | 466,00 | 475,00 | 00:00:00 | | 2007-10-10 | 483,50 | 5.930.300 | 485,75 | 469,00 | 477,00 | 00:00:00 | | 2007-10-11 | 494,25 | 4.036.100 | 496,00 | 482,75 | 486,00 | 00:00:00 | | 2007-10-12 | 501,00 | 8.647.500 | 504,50 | 482,75 | 486,25 | 00:00:00 | | 2007-10-15 | 509,50 | 10.998.600 | 517,50 | 500,00 | 504,50 | 00:00:00 | | 2007-10-16 | 499,25 | 5.129.900 | 509,00 | 495,00 | 507,00 | 00:00:00 | | 2007-10-17 | 512,00 | 6.375.800 | 518,00 | 494,75 | 494,75 | 00:00:00 | | 2007-10-18 | 499,50 | 2.837.600 | 516,00 | 499,50 | 510,00 | 00:00:00 | | 2007-10-19 | 485,25 | 4.231.000 | 499,25 | 485,25 | 498,00 | 00:00:00 | | 2007-10-22 | 476,75 | 5.408.600 | 482,25 | 467,75 | 477,00 | 00:00:00 | | 2007-10-23 | 487,50 | 3.457.100 | 493,50 | 478,50 | 478,50 | 00:00:00 | | 2007-10-24 | 487,75 | 2.318.500 | 496,75 | 480,25 | 480,25 | 00:00:00 | | 2007-10-25 | 503,00 | 1.884.700 | 509,00 | 493,50 | 494,25 | 00:00:00 | | 2007-10-26 | 506,50 | 2.112.200 | 510,00 | 500,00 | 502,50 | 00:00:00 | | 2007-10-29 | 507,50 | 1.689.400 | 513,00 | 506,00 | 513,00 | 00:00:00 | | 2007-10-30 | 508,50 | 2.084.200 | 510,50 | 500,00 | 505,00 | 00:00:00 | | 2007-10-31 | 513,00 | 5.516.500 | 514,00 | 507,00 | 509,00 | 00:00:00 | | 2007-11-01 | 508,00 | 3.500.600 | 518,50 | 503,50 | 511,00 | 00:00:00 | | 2007-11-02 | 509,00 | 2.100.500 | 512,00 | 500,50 | 506,50 | 00:00:00 | | 2007-11-05 | 497,25 | 2.036.100 | 509,50 | 495,75 | 501,00 | 00:00:00 | | 2007-11-06 | 504,50 | 1.459.500 | 508,00 | 498,75 | 503,00 | 00:00:00 | | 2007-11-07 | 499,50 | 1.023.800 | 510,00 | 496,00 | 509,50 | 00:00:00 | | 2007-11-08 | 479,00 | 2.301.700 | 491,00 | 475,75 | 491,00 | 00:00:00 | | 2007-11-09 | 466,00 | 3.791.200 | 483,25 | 452,25 | 474,00 | 00:00:00 | | 2007-11-12 | 468,00 | 2.262.600 | 471,50 | 459,00 | 459,00 | 00:00:00 | | 2007-11-13 | 463,00 | 6.700.300 | 483,75 | 455,25 | 463,00 | 00:00:00 | | 2007-11-14 | 469,25 | 4.542.200 | 475,00 | 460,00 | 475,00 | 00:00:00 | | 2007-11-15 | 481,00 | 3.555.300 | 483,00 | 464,00 | 473,00 | 00:00:00 | | 2007-11-16 | 482,00 | 2.435.500 | 482,50 | 474,25 | 476,00 | 00:00:00 | | 2007-11-19 | 478,25 | 3.041.700 | 489,25 | 478,00 | 485,00 | 00:00:00 | | 2007-11-20 | 489,00 | 3.441.200 | 491,25 | 476,00 | 485,25 | 00:00:00 | | 2007-11-21 | 487,25 | 3.896.000 | 492,75 | 480,00 | 485,25 | 00:00:00 | | 2007-11-22 | 479,75 | 2.381.500 | 492,00 | 476,00 | 492,00 | 00:00:00 | | 2007-11-23 | 485,00 | 2.777.200 | 487,00 | 471,25 | 484,25 | 00:00:00 | | 2007-11-26 | 484,25 | 4.054.000 | 491,75 | 481,00 | 488,50 | 00:00:00 | | 2007-11-27 | 469,50 | 7.074.200 | 478,50 | 440,75 | 478,00 | 00:00:00 | | 2007-11-28 | 467,00 | 3.313.100 | 475,00 | 464,50 | 475,00 | 00:00:00 | | 2007-11-29 | 465,75 | 1.752.200 | 470,00 | 460,00 | 468,00 | 00:00:00 | | 2007-11-30 | 475,00 | 3.349.600 | 475,00 | 462,25 | 468,00 | 00:00:00 | | 2007-12-03 | 477,25 | 2.823.300 | 481,50 | 472,50 | 472,50 | 00:00:00 | | 2007-12-04 | 464,25 | 2.346.500 | 474,50 | 462,75 | 474,50 | 00:00:00 | | 2007-12-05 | 469,00 | 3.242.500 | 470,00 | 463,50 | 470,00 | 00:00:00 | | 2007-12-06 | 467,25 | 1.982.200 | 475,50 | 463,50 | 473,00 | 00:00:00 | | 2007-12-07 | 477,25 | 1.675.500 | 478,00 | 468,00 | 473,75 | 00:00:00 | | 2007-12-10 | 478,25 | 1.688.200 | 482,00 | 472,25 | 472,25 | 00:00:00 | | 2007-12-11 | 479,00 | 1.768.700 | 483,00 | 471,75 | 476,50 | 00:00:00 | | 2007-12-12 | 485,00 | 2.518.900 | 492,00 | 467,00 | 469,25 | 00:00:00 | | 2007-12-13 | 484,50 | 2.531.900 | 491,50 | 480,00 | 480,50 | 00:00:00 | | 2007-12-14 | 488,75 | 2.648.900 | 494,00 | 480,25 | 490,00 | 00:00:00 | | 2007-12-17 | 474,75 | 2.686.300 | 484,50 | 473,75 | 481,25 | 00:00:00 | | 2007-12-18 | 478,25 | 2.545.300 | 480,50 | 472,00 | 472,00 | 00:00:00 | | 2007-12-19 | 472,75 | 2.113.400 | 484,50 | 468,00 | 484,50 | 00:00:00 | | 2007-12-20 | 484,75 | 2.532.500 | 490,25 | 472,75 | 472,75 | 00:00:00 | | 2007-12-21 | 518,50 | 5.219.200 | 525,00 | 485,75 | 492,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
