Italia markets close in 3 hours 3 minutes

Invesco Ltd. (3IW.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,54-0,98 (-6,76%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202413,5413,5413,5413,5413,542.005
23 apr 202414,5214,5214,5214,5214,52-
22 apr 202414,3514,3514,3514,3514,35-
19 apr 202414,1514,1514,1514,1514,15-
18 apr 202414,2014,2014,2014,2014,20-
17 apr 202414,2014,2014,2014,2014,20-
16 apr 202414,1814,1814,1814,1814,18-
15 apr 202414,3514,3514,3514,3514,35-
12 apr 202414,5714,5714,5714,5714,57-
11 apr 202414,6614,6614,6614,6614,66-
10 apr 202415,5015,5015,5015,5015,50-
09 apr 202415,4615,4615,4615,4615,46-
08 apr 202415,2415,2415,2415,2415,24-
05 apr 202415,1715,1715,1715,1715,17-
04 apr 202415,2915,2915,2915,2915,29-
03 apr 202415,1415,1415,1415,1415,14-
02 apr 202415,2415,2415,2415,2415,24-
28 mar 202415,1115,1115,1115,1115,11-
27 mar 202414,8014,8014,8014,8014,80-
26 mar 202414,6914,6914,6914,6914,69-
25 mar 202414,4414,4414,4414,4414,44-
22 mar 202414,6914,6914,6914,6914,69-
21 mar 202414,4514,6014,4514,6014,602.005
20 mar 202414,1114,1114,1114,1114,11-
19 mar 202413,9813,9813,9813,9813,98-
18 mar 202414,1314,1314,1314,1314,13-
15 mar 202414,0714,0714,0714,0714,07-
14 mar 202414,3414,3414,3414,3414,34-
13 mar 202414,1914,1914,1914,1914,19-
12 mar 202414,4014,4014,4014,4014,40-
11 mar 202414,3814,3814,3814,3814,38-
08 mar 202414,2014,2014,2014,2014,20-
07 mar 202414,3114,3114,3114,3114,31-
06 mar 202414,3414,3414,3414,3414,34-
05 mar 202414,2814,2814,2814,2814,28-
04 mar 202414,1914,1914,1914,1914,19-
01 mar 202414,1614,1614,1614,1614,16-
29 feb 202414,0014,0014,0014,0014,00-
28 feb 202414,1114,1114,1114,1114,11-
27 feb 202413,8013,8013,8013,8013,80-
26 feb 202414,0514,0514,0514,0514,05-
23 feb 202414,3414,3414,3414,3414,34-
22 feb 202414,3014,3014,3014,3014,30-
21 feb 202414,2514,2514,2514,2514,25-
20 feb 202414,1914,1914,1914,1914,19-
19 feb 202414,2314,2314,2314,2314,23-
16 feb 202414,4514,4514,4514,4514,45-
15 feb 202414,1414,1414,1414,1414,14-
15 feb 20240.2 Dividendo
14 feb 202414,1114,1114,1114,1113,91-
13 feb 202415,0815,0815,0815,0814,87-
12 feb 202414,6314,6314,6314,6314,42-
09 feb 202414,6514,6514,6514,6514,44-
08 feb 202414,6514,6514,6514,6514,45-
07 feb 202414,6514,6514,6514,6514,44-
06 feb 202414,4814,4814,4814,4814,27-
05 feb 202414,5614,5614,5614,5614,35-
02 feb 202414,6914,6914,6914,6914,48-
01 feb 202414,5614,5614,5614,5614,35-
31 gen 202414,9314,9314,9314,9314,72-
30 gen 202415,0415,0415,0415,0414,83-
29 gen 202414,8214,8214,8214,8214,61-
26 gen 202414,8014,8214,8014,8214,61827
25 gen 202414,4614,4614,4614,4614,26-
24 gen 202414,5914,5914,5914,5914,38-
23 gen 202415,8115,8115,8115,8115,59-
22 gen 202415,5715,5715,5715,5715,35-
19 gen 202415,0915,0915,0915,0914,88-
18 gen 202415,1515,1515,0715,0714,86110
17 gen 202415,4115,4115,4115,4115,19-
16 gen 202415,6615,6615,6615,6615,44-
15 gen 202415,9515,9515,9515,9515,72-
12 gen 202415,9515,9515,9515,9515,72-
11 gen 202416,2216,2216,2216,2215,99-
10 gen 202416,1116,1116,1116,1115,88-
09 gen 202416,5016,5016,2916,2916,06150
08 gen 202416,1716,1716,1716,1715,94-
05 gen 202415,8915,8915,8915,8915,66-
04 gen 202415,8015,8015,8015,8015,57-
03 gen 202416,0716,0716,0716,0715,84-
02 gen 202416,0716,0716,0716,0715,84-
29 dic 202316,2216,2216,2216,2215,99-
28 dic 202316,1116,1116,1116,1115,88-
27 dic 202316,1516,1516,1516,1515,92-
22 dic 202315,7315,7315,4415,4415,221.000
21 dic 202315,5415,5415,5415,5415,32-
20 dic 202315,9515,9515,9515,9515,72-
19 dic 202315,7615,7615,7615,7615,53-
18 dic 202315,9815,9815,9815,9815,76-
15 dic 202315,9115,9915,9115,9915,76200
14 dic 202315,0915,0915,0915,0914,88-
13 dic 202314,3014,4814,3014,4814,27827
12 dic 202314,0514,0514,0514,0513,85-
11 dic 202314,0314,0314,0314,0313,83-
08 dic 202313,9313,9313,9313,9313,73-
07 dic 202313,8313,8313,8313,8313,63-
06 dic 202313,8213,8213,8213,8213,63-
05 dic 202313,7413,7413,7413,7413,55-
04 dic 202313,5613,8213,5613,8213,6320
01 dic 202313,0013,0013,0013,0012,82-
*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...