IVZ - Invesco Ltd.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 201915,6915,8815,6715,7415,74919.230
21 ago 201915,6215,6715,4715,5715,573.783.200
20 ago 201915,6115,7215,4315,4515,454.759.000
19 ago 201915,9215,9715,6915,7115,714.484.500
16 ago 201915,3615,7415,3615,6515,653.764.900
15 ago 201915,4515,5715,1515,2015,204.416.100
14 ago 201915,3815,5515,1915,3215,326.708.800
14 ago 20190.31 Dividendo
13 ago 201916,0616,5215,8616,1615,857.617.400
12 ago 201916,1316,1615,7916,0615,756.142.900
09 ago 201916,9216,9716,3016,3716,066.736.000
08 ago 201917,0217,1216,8817,0716,743.824.600
07 ago 201916,8016,9216,1916,8516,539.486.300
06 ago 201917,3717,4317,0117,2316,905.570.500
05 ago 201917,4217,5216,9617,1716,846.428.500
02 ago 201917,9018,1017,7017,8417,505.407.000
01 ago 201919,0619,0617,9918,0217,678.178.900
31 lug 201919,3719,3718,9619,1918,8217.284.600
30 lug 201919,1319,3718,8119,3719,005.208.100
29 lug 201919,5619,6019,2419,3318,966.297.400
26 lug 201919,4319,6219,1819,6119,235.359.400
25 lug 201920,1920,3319,0919,5319,168.730.700
24 lug 201919,5620,1519,5420,0619,687.285.800
23 lug 201919,6519,7719,4719,6719,295.169.200
22 lug 201919,7719,8619,3519,5219,155.129.100
19 lug 201919,7320,0219,7319,7719,393.630.200
18 lug 201919,4219,7019,3919,6719,293.909.100
17 lug 201919,8019,8819,2819,4519,085.117.600
16 lug 201920,1820,1819,8819,9019,524.735.600
15 lug 201920,1520,4320,0720,1219,734.083.500
12 lug 201919,9120,2919,9020,1319,744.728.000
11 lug 201920,3220,3719,6719,8019,427.060.900
10 lug 201920,7120,8320,3720,4320,044.426.400
09 lug 201920,4520,7320,3720,6320,233.880.600
08 lug 201920,7720,9320,5420,5920,203.997.700
05 lug 201920,8821,1020,8420,9720,572.752.900
03 lug 201920,6321,0020,6020,8220,422.291.600
02 lug 201920,4820,6220,4320,5420,1511.651.000
01 lug 201920,7720,8520,2620,5420,154.702.100
28 giu 201920,5420,6720,3120,4620,075.301.400
27 giu 201920,2020,4920,2020,3619,973.817.400
26 giu 201920,1320,2319,9220,1019,715.907.000
25 giu 201920,3520,3719,9520,0119,634.425.200
24 giu 201920,6020,9320,4320,4620,073.333.100
21 giu 201920,6920,9520,4520,5920,206.080.000
20 giu 201920,5520,8120,4720,7420,342.874.800
19 giu 201920,5220,6520,2620,3419,953.384.100
18 giu 201920,2020,6420,0920,3519,964.438.100
17 giu 201920,6220,6220,0820,1519,763.723.200
14 giu 201920,5820,7020,2620,6420,242.952.800
13 giu 201920,5220,6720,2920,5920,203.686.300
12 giu 201920,6120,6520,2420,4720,083.447.800
11 giu 201920,7021,0320,4920,6120,214.689.700
10 giu 201920,7520,8220,3620,4820,095.363.300
07 giu 201920,5020,7520,4820,5820,194.441.400
06 giu 201920,5520,8520,4920,7620,364.757.900
05 giu 201920,7320,7820,2720,6220,225.065.200
04 giu 201920,3620,7120,1520,7020,304.358.000
03 giu 201919,4620,0419,4419,9919,617.050.700
31 mag 201920,0320,0519,4519,5419,179.862.600
30 mag 201920,5120,6820,3320,3819,996.119.700
29 mag 201919,9720,5219,7920,4220,036.529.500
28 mag 201920,3020,4520,0820,1119,724.698.700
24 mag 201920,3920,5720,3620,4220,032.715.500
23 mag 201920,4420,4520,0920,2219,834.678.700
22 mag 201920,7721,0120,7020,7520,353.427.100
21 mag 201920,7321,0120,7120,8820,483.982.700
20 mag 201920,2520,7020,2220,6520,253.142.600
17 mag 201920,4320,8320,3420,4420,053.012.600
16 mag 201920,6520,9520,6520,6820,284.197.700
15 mag 201920,1020,6720,0120,5920,203.123.300
14 mag 201919,9420,5619,8920,3819,993.988.200
13 mag 201920,6520,6519,8119,8219,444.328.000
10 mag 201920,8121,4120,8021,3420,935.449.500
09 mag 201920,7320,8420,3720,8120,415.637.400
09 mag 20190.31 Dividendo
08 mag 201921,2521,5021,2221,2520,543.184.400
07 mag 201921,3321,6121,1221,3220,614.966.400
06 mag 201921,5021,7521,2021,6320,913.719.000
03 mag 201921,3421,9321,2221,9221,194.119.700
02 mag 201921,8721,9520,9821,2020,495.504.900
01 mag 201922,0022,1321,7521,7821,054.329.600
30 apr 201921,8921,9921,6721,9721,233.397.600
29 apr 201921,8122,0621,7721,8921,163.932.200
26 apr 201921,8922,0221,3421,7721,044.400.800
25 apr 201921,7722,1821,3521,9421,215.892.900
24 apr 201921,5221,6521,4021,5420,824.662.100
23 apr 201921,4221,8121,3821,6220,904.013.500
22 apr 201921,4721,5521,3521,3820,662.792.500
18 apr 201921,5621,6621,3421,5320,812.559.400
17 apr 201921,5121,7021,4121,6620,932.919.100
16 apr 201921,2021,5321,1221,5320,813.629.200
15 apr 201921,2821,4321,0021,0720,364.368.400
12 apr 201921,2521,4021,0221,3220,613.475.900
11 apr 201920,9121,1620,7920,8520,153.980.800
10 apr 201920,4920,8320,3320,7920,093.894.800
09 apr 201920,4620,5220,2520,3019,622.837.800
08 apr 201920,4820,6620,3820,5219,834.740.000
05 apr 201920,2820,5020,1420,4919,807.393.400
04 apr 201920,1620,4220,1120,1919,514.014.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità