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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-05-0400:00:00419,00432,00419,00427,002.890.400
2007-05-0800:00:00427,50427,50412,75420,003.200.400
2007-05-0900:00:00415,00422,00402,50405,006.612.400
2007-05-1000:00:00405,00409,00400,50407,256.835.900
2007-05-1100:00:00403,25414,50397,25411,503.055.400
2007-05-1400:00:00416,00425,25416,00424,009.804.900
2007-05-1500:00:00428,00431,25418,50427,005.913.400
2007-05-1600:00:00423,00428,00418,00419,753.921.200
2007-05-1700:00:00422,00422,00416,00416,003.427.500
2007-05-1800:00:00417,25418,50415,50418,501.635.500
2007-05-2100:00:00418,50421,75418,50419,004.017.700
2007-05-2200:00:00416,00419,25414,00416,253.958.100
2007-05-2300:00:00420,00420,00414,50417,753.757.900
2007-05-2400:00:00416,00423,00416,00417,752.352.100
2007-05-2500:00:00428,00428,00398,25407,508.618.900
2007-05-2900:00:00410,00417,00405,00411,003.798.900
2007-05-3000:00:00405,00411,00402,50406,001.279.300
2007-05-3100:00:00406,75408,75401,50406,252.900.700
2007-06-0400:00:00419,50419,50406,25406,751.187.700
2007-06-0500:00:00411,50418,00407,50415,503.651.400
2007-06-0600:00:00414,00417,00406,25407,752.295.600
2007-06-0700:00:00413,00413,00389,25398,004.018.900
2007-06-0800:00:00392,00401,50392,00395,003.576.900
2007-06-1100:00:00401,00401,25393,50395,253.542.700
2007-06-1200:00:00390,50402,25389,50391,508.412.300
2007-06-1300:00:00389,50396,25386,25392,253.877.200
2007-06-1400:00:00395,00401,50394,25397,503.407.600
2007-06-1500:00:00402,00409,00401,00404,003.742.400
2007-06-1800:00:00401,25412,00401,25412,004.479.100
2007-06-1900:00:00411,00418,50409,00414,006.045.700
2007-06-2000:00:00420,50429,75416,50425,0013.247.300
2007-06-2100:00:00417,00422,00411,00415,505.038.000
2007-06-2200:00:00415,00415,25410,25412,752.413.600
2007-06-2500:00:00410,75413,00404,50406,752.591.000
2007-06-2600:00:00403,00409,25402,00404,753.494.700
2007-06-2700:00:00406,75407,75402,00403,753.101.900
2007-06-2800:00:00411,00411,00401,25401,751.958.000
2007-06-2900:00:00409,00409,00400,50404,251.040.900
2007-07-0200:00:00403,00408,00400,00407,253.393.300
2007-07-0300:00:00412,00415,25410,75414,252.547.500
2007-07-0400:00:00413,50414,50410,00412,752.040.100
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