Italia markets close in 47 minutes

Invesco Ltd. (0UAN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,98-0,18 (-1,19%)
In data: 03:02PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202415,0415,0414,9714,9814,9888
15 apr 202415,5315,5315,1615,1615,16537
12 apr 202415,6115,6115,4715,4715,47172
11 apr 202415,8615,8615,6915,6915,69664
10 apr 202416,3816,3815,7215,7815,784.305
09 apr 202417,0417,0416,6916,6916,691.903
08 apr 202416,7016,9116,7016,9116,916.293
05 apr 202416,4016,5616,3216,5616,561.104
04 apr 202416,8817,0716,8817,0017,0010.846
03 apr 202416,5516,7516,5516,7516,75521
02 apr 202416,2316,3616,2116,3616,362.261
28 mar 202416,5016,7116,5016,6116,612.740
27 mar 202416,3516,4016,2216,3116,3186
26 mar 202416,1116,1916,0416,0416,04281
25 mar 202415,7916,1515,7716,0416,041.715
22 mar 202415,9615,9915,7515,7515,752.321
21 mar 202416,0016,1715,9916,0016,00832
20 mar 202415,2815,5815,2815,5815,582.343
19 mar 202415,2015,4215,2015,4215,423.168
18 mar 202415,3715,3715,2715,2815,281.120
15 mar 202415,3715,4215,3415,4115,4166
14 mar 202415,5915,6415,3115,4015,40991
13 mar 202415,7815,8015,6415,7815,78156
12 mar 202415,8015,8515,3915,3915,391.439
11 mar 202415,7515,8815,6315,8815,88635
08 mar 202415,8415,9715,8315,9315,934.910
07 mar 202415,9915,9915,7215,7315,731.583
06 mar 202415,8715,8715,6015,6015,60703
05 mar 202415,4715,7515,4715,7515,753.172
04 mar 202415,5715,8615,5115,7815,781.370
01 mar 202415,3615,4015,1015,4015,40910
29 feb 202415,4715,5915,4515,4515,4574
28 feb 202415,2815,4615,2515,4315,4315
27 feb 202415,1615,3515,1615,3515,353
26 feb 202415,2815,4415,0815,0815,08535
23 feb 202415,6115,6615,5515,6515,65521
22 feb 202415,6815,6815,5415,5415,54298
21 feb 202415,4715,6015,4515,6015,60794
20 feb 202415,2115,5415,1715,5415,548
19 feb 2024------
16 feb 202415,6915,6915,5815,6215,622.211
15 feb 202415,4315,5715,4315,5715,57741
15 feb 20240.2 Dividendo
14 feb 202415,4215,4815,4015,4215,221.173
13 feb 202415,7815,7815,1115,2015,003.081
12 feb 202416,0916,4716,0816,4716,26133
09 feb 202415,8915,8915,7315,8215,611.993
08 feb 202415,9315,9315,9315,9315,72-
07 feb 202415,8715,8715,5915,6915,49320
06 feb 202415,6115,9215,6115,9215,721.564
05 feb 202415,6215,6415,4315,4815,281.428
02 feb 202415,7616,0015,7215,8515,651.327
01 feb 202415,9316,0615,5315,7315,52419
31 gen 202416,0016,2516,0016,2516,04282
30 gen 202416,2916,2916,2116,2116,00240
29 gen 202416,1916,2516,1716,1815,97521
26 gen 202416,1917,4316,0616,2516,04229.078
25 gen 202415,8216,2315,8216,1215,91826
24 gen 2024------
23 gen 202416,1416,4816,0016,0415,832.244
22 gen 202417,2217,4317,2117,2417,021.012
19 gen 202416,6616,6616,6616,6616,44104
18 gen 202416,7616,7616,3816,4516,241.623
17 gen 202416,5916,7316,5416,5416,33722
16 gen 202417,0017,0716,9116,9416,721.490
15 gen 2024------
12 gen 202417,8317,8317,3817,4217,19980
11 gen 202417,8617,9717,6917,7317,50612
10 gen 202417,7617,8217,6417,7517,52483
09 gen 202417,9718,0717,8817,8817,652.285
08 gen 202417,8618,2117,8618,2117,972.385
05 gen 202418,0018,0018,0018,0017,7716
04 gen 202417,2717,4617,2717,4617,2339.596
03 gen 202417,4117,4617,2817,3317,112.469
02 gen 202417,7117,8017,5517,7917,562.226
29 dic 202317,9718,0617,8017,8717,64525
28 dic 202317,9218,1417,9218,1017,87742
27 dic 2023------
22 dic 202317,4817,7717,4817,7117,48191.625
21 dic 202317,2017,4217,2017,3817,16967
20 dic 202317,5117,5417,5117,5417,31168
19 dic 202317,4217,7217,4217,6717,44930
18 dic 202317,6017,6017,4017,4217,19240
15 dic 202317,5117,6417,3517,6017,374.369
14 dic 202316,9417,6016,9417,5117,285.108
13 dic 202315,5315,5415,4815,5415,34186
12 dic 202315,2715,4215,2715,4215,22679
11 dic 202315,1915,2215,1815,2215,02131
08 dic 202315,1215,2015,1215,1514,95826
07 dic 202315,0615,0614,8314,9214,73241
06 dic 202315,1415,2115,0115,0114,82854
05 dic 202314,8614,9414,6814,9414,751.451
04 dic 202314,7315,0214,7314,9914,792.848
01 dic 202314,3014,6814,1714,6814,483.196
30 nov 202314,2914,4914,2614,4214,23429
29 nov 202313,9714,4013,9714,3314,141.926
28 nov 202313,7213,7713,7213,7713,5936
27 nov 202313,6513,6813,0013,0012,8372
24 nov 202313,6913,6913,6913,6913,5220
23 nov 2023------
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...