Datos Históricos Inmarsat - ISAT

ISAT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Nov 2019 556.00 -2.40 -0.43% 545.40 559.80 545.40 3,138,170
18 Nov 2019 558.40 -3.20 -0.57% 548.20 561.00 548.20 1,056,910
15 Nov 2019 561.60 -1.20 -0.21% 569.00 569.00 558.80 602,706
14 Nov 2019 562.80 -0.20 -0.04% 565.00 565.00 560.60 1,048,398
13 Nov 2019 563.00 1.20 0.21% 559.20 563.40 557.60 712,100
12 Nov 2019 561.80 3.20 0.57% 554.80 564.00 554.80 418,886
11 Nov 2019 558.60 -4.00 -0.71% 551.80 563.40 551.80 631,000
08 Nov 2019 562.60 4.60 0.82% 544.00 566.80 544.00 2,215,292
07 Nov 2019 558.00 2.40 0.43% 555.60 560.00 552.80 2,052,925
06 Nov 2019 555.60 -2.40 -0.43% 557.40 557.80 551.20 4,935,214
05 Nov 2019 558.00 5.60 1.01% 538.40 562.00 538.40 23,414,129
04 Nov 2019 552.40 2.40 0.44% 552.00 552.60 548.40 2,504,700
01 Nov 2019 550.00 -0.20 -0.04% 544.00 552.00 544.00 1,823,622
31 Oct 2019 550.20 -1.80 -0.33% 549.00 553.40 547.60 2,409,700
30 Oct 2019 552.00 0.00 0.0% 551.60 552.00 549.60 2,454,261
29 Oct 2019 552.00 -3.20 -0.58% 555.80 557.40 551.60 864,467
28 Oct 2019 555.20 -1.00 -0.18% 554.80 559.20 552.00 572,017
25 Oct 2019 556.20 0.00 +0.00% 565.00 565.00 550.40 0.00
25 Oct 2019 556.20 -0.60 -0.11% 565.00 565.00 550.40 852,323
24 Oct 2019 556.80 2.40 0.43% 554.60 556.80 550.80 683,265
23 Oct 2019 554.40 3.60 0.65% 560.00 560.00 551.60 605,144
22 Oct 2019 550.80 -0.80 -0.15% 564.00 564.00 550.00 1,851,071
21 Oct 2019 551.60 -4.20 -0.76% 549.40 555.00 546.80 973,744
18 Oct 2019 555.80 2.20 0.4% 552.80 556.20 552.20 3,886,518
17 Oct 2019 553.60 -4.00 -0.72% 570.00 570.00 551.00 1,131,120
16 Oct 2019 557.60 0.60 0.11% 557.40 562.20 553.80 8,792,983
15 Oct 2019 557.00 -13.40 -2.35% 566.00 568.80 557.00 1,837,827
14 Oct 2019 570.40 6.20 1.1% 548.00 570.40 548.00 966,771
11 Oct 2019 564.20 -18.40 -3.16% 575.00 577.80 562.60 2,097,610
10 Oct 2019 582.60 -1.40 -0.24% 581.00 585.00 580.20 1,258,220
09 Oct 2019 584.00 1.00 0.17% 583.00 586.60 580.40 777,827
08 Oct 2019 583.00 2.40 0.41% 582.60 586.80 580.40 1,543,906
07 Oct 2019 580.60 -0.40 -0.07% 581.00 588.80 579.80 849,381
04 Oct 2019 581.00 6.40 1.11% 575.80 582.00 575.80 1,028,197
03 Oct 2019 574.60 -5.40 -0.93% 583.00 583.00 574.20 2,184,920
02 Oct 2019 580.00 -7.00 -1.19% 575.40 591.60 575.40 3,919,456
01 Oct 2019 587.00 2.20 0.38% 587.00 589.20 584.00 8,543,142
30 Sep 2019 584.80 -6.20 -1.05% 596.00 596.00 583.00 2,159,658
27 Sep 2019 591.00 4.80 0.82% 591.60 592.20 588.00 4,300,513
26 Sep 2019 586.20 6.20 1.07% 575.60 588.00 575.60 2,511,832
25 Sep 2019 580.00 0.20 0.03% 579.80 582.00 577.00 1,195,120
24 Sep 2019 579.80 -2.20 -0.38% 574.20 582.00 574.20 2,599,850
23 Sep 2019 582.00 2.40 0.41% 585.00 585.00 579.00 1,846,252
20 Sep 2019 579.60 -2.00 -0.34% 581.20 582.40 577.20 3,352,936
19 Sep 2019 581.60 -3.40 -0.58% 585.00 586.80 581.40 2,179,452
18 Sep 2019 585.00 0.40 0.07% 580.00 586.40 580.00 1,109,701
17 Sep 2019 584.60 -1.00 -0.17% 580.00 586.00 580.00 648,318
16 Sep 2019 585.60 -0.60 -0.1% 588.00 588.00 576.40 1,836,419
13 Sep 2019 586.20 -5.00 -0.85% 585.20 590.00 584.80 1,680,219
12 Sep 2019 591.20 4.80 0.82% 587.20 592.20 586.00 7,567,233
11 Sep 2019 586.40 -0.80 -0.14% 588.00 588.60 585.40 2,771,378
10 Sep 2019 587.20 -1.80 -0.31% 589.20 589.20 584.20 2,506,931
09 Sep 2019 589.00 5.60 0.96% 594.40 594.40 580.80 3,845,531
06 Sep 2019 583.40 -7.80 -1.32% 590.00 591.00 581.80 2,581,684
05 Sep 2019 591.20 -15.80 -2.6% 597.20 603.60 588.60 3,316,730
04 Sep 2019 607.00 -1.20 -0.2% 617.20 617.20 601.60 9,541,107
03 Sep 2019 608.20 -0.10 -0.02% 601.20 611.40 601.20 2,240,501
02 Sep 2019 608.30 0.00 +0.00% 595.00 612.60 588.20 0.00
02 Sep 2019 608.30 0.90 0.15% 595.00 612.60 588.20 1,910,790
02 Sep 2019 607.40 3.40 0.56% 595.00 612.30 588.20 1,910,790
30 Ago 2019 604.00 9.20 1.55% 600.00 604.80 589.60 5,283,246
29 Ago 2019 594.80 5.80 0.98% 590.00 597.60 588.80 4,824,599
28 Ago 2019 589.00 2.00 0.34% 587.80 590.80 585.60 3,016,916
27 Ago 2019 587.00 4.60 0.79% 584.00 587.00 581.20 7,206,447
26 Ago 2019 582.40 0.00 +0.00% 585.20 586.00 578.00 0.00
23 Ago 2019 582.40 2.40 0.41% 585.20 586.00 578.00 14,962,719
22 Ago 2019 580.00 0.20 0.03% 581.60 581.80 575.00 4,016,973
Su Consulta Reciente
LSE
ISAT
Inmarsat
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191120 05:15:01