Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
-5,500 (-0.89%%) INMARSAT - [Ticker: ISAT.L]Gráfico INMARSAT  Notícias INMARSAT  Download de Históricos Metastock INMARSAT e Outros  Análise Técnica INMARSAT  
Última Trade615,500Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 21:12:00Price-Target 1 Ano0,000
Variação-5,500 (-0.89%)Capitalização Bolsista0
Bid / Ask570,000 x 50.000 - N/AEPS0,00
Abertura625,500PER0,00%
Máximo630,500Pagamento Dividendo
Mínimo596,500Data Ex-Dividendo
Fecho Anterior621,000Yield
Volume3.381.956Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para ISAT.L de 2000-01-01 a 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-01-0800:00:00387,75390,00376,50380,004.708.900
2007-01-0900:00:00384,00387,00377,75379,004.290.300
2007-01-1000:00:00375,00384,75375,00378,503.273.100
2007-01-1100:00:00383,00383,00370,00381,258.067.000
2007-01-1200:00:00383,00384,00376,50383,003.736.500
2007-01-1500:00:00383,00384,75381,50383,501.906.600
2007-01-1600:00:00384,00384,00376,00377,253.113.000
2007-01-1700:00:00380,00387,00379,25386,754.496.400
2007-01-1800:00:00387,00391,00384,75389,504.086.000
2007-01-1900:00:00385,25403,50385,25401,506.050.700
2007-01-2200:00:00401,75401,75389,50393,001.956.200
2007-01-2300:00:00395,25395,50389,00393,502.146.500
2007-01-2400:00:00397,00397,00387,00389,251.924.500
2007-01-2500:00:00390,50393,50388,75390,253.906.300
2007-01-2600:00:00385,50392,50385,50392,001.457.100
2007-01-2900:00:00389,75394,00382,00392,752.901.800
2007-01-3000:00:00393,00394,25388,50391,002.471.600
2007-01-3100:00:00392,25392,75384,50385,752.574.900
2007-02-0100:00:00392,00396,00384,25391,753.175.500
2007-02-0200:00:00395,00397,75391,25397,003.825.600
2007-02-0500:00:00394,75399,25394,75395,002.691.100
2007-02-0600:00:00402,00410,75400,25408,5010.092.600
2007-02-0700:00:00408,50420,75404,75409,003.192.800
2007-02-0800:00:00409,00416,25409,00411,256.563.600
2007-02-0900:00:00416,75418,75412,00417,254.417.300
2007-02-1200:00:00412,75426,75412,75419,004.084.800
2007-02-1300:00:00416,75422,25416,75419,503.238.900
2007-02-1400:00:00418,25424,00418,00422,752.509.600
2007-02-1500:00:00424,00424,00417,50421,001.035.900
2007-02-1600:00:00417,75422,25416,00421,00767.700
2007-02-2000:00:00414,50420,25414,50417,50985.700
2007-02-2100:00:00422,25422,75412,75413,753.570.900
2007-02-2200:00:00419,75419,75407,00407,002.944.500
2007-02-2300:00:00407,00414,50407,00413,001.446.600
2007-02-2600:00:00417,00419,25407,50410,754.232.600
2007-02-2700:00:00406,00407,00387,00389,756.272.700
2007-02-2800:00:00384,00387,00373,00383,755.504.300
2007-03-0100:00:00380,00387,75371,50377,753.070.300
2007-03-0200:00:00378,00382,00372,75374,003.334.900
2007-03-0500:00:00362,00368,00358,00366,503.081.400
2007-03-0600:00:00368,50377,75364,00372,506.358.000
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters