Italia markets closed
Dow Jones
37.777,30 +23,99 (+0,06%) Nasdaq
15.619,60 -63,78 (-0,41%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0648 -0,0026 (-0,24%) Bitcoin EUR
59.421,79 +1.894,49 (+3,29%) CMC Crypto 200
885,54 0,00 (0,00%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:15PM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 15,34 | 15,43 | 15,20 | 15,24 | 15,24 | 1.836.552 |
| 17 apr 2024 | 15,36 | 15,47 | 15,23 | 15,24 | 15,24 | 2.881.600 |
| 16 apr 2024 | 15,10 | 15,23 | 14,95 | 15,19 | 15,19 | 3.451.900 |
| 15 apr 2024 | 15,50 | 15,63 | 15,07 | 15,19 | 15,19 | 2.888.900 |
| 12 apr 2024 | 15,61 | 15,76 | 15,26 | 15,34 | 15,34 | 3.484.000 |
| 11 apr 2024 | 15,91 | 15,97 | 15,65 | 15,71 | 15,71 | 3.427.200 |
| 10 apr 2024 | 16,45 | 16,45 | 15,69 | 15,87 | 15,87 | 6.344.700 |
| 09 apr 2024 | 17,04 | 17,05 | 16,67 | 16,94 | 16,94 | 2.976.900 |
| 08 apr 2024 | 16,75 | 16,93 | 16,66 | 16,92 | 16,92 | 3.895.700 |
| 05 apr 2024 | 16,45 | 16,77 | 16,25 | 16,65 | 16,65 | 5.494.200 |
| 04 apr 2024 | 16,93 | 17,12 | 16,52 | 16,53 | 16,53 | 6.240.900 |
| 03 apr 2024 | 16,43 | 16,77 | 16,40 | 16,68 | 16,68 | 4.758.400 |
| 02 apr 2024 | 16,35 | 16,50 | 16,11 | 16,47 | 16,47 | 4.246.400 |
| 01 apr 2024 | 16,54 | 16,56 | 16,35 | 16,49 | 16,49 | 3.425.400 |
| 28 mar 2024 | 16,50 | 16,77 | 16,48 | 16,59 | 16,59 | 4.757.300 |
| 27 mar 2024 | 16,23 | 16,46 | 16,17 | 16,45 | 16,45 | 3.385.200 |
| 26 mar 2024 | 16,12 | 16,21 | 16,02 | 16,05 | 16,05 | 3.667.600 |
| 25 mar 2024 | 15,79 | 16,18 | 15,72 | 16,00 | 16,00 | 4.473.400 |
| 22 mar 2024 | 16,02 | 16,07 | 15,70 | 15,71 | 15,71 | 2.957.900 |
| 21 mar 2024 | 16,00 | 16,26 | 15,96 | 16,00 | 16,00 | 3.988.400 |
| 20 mar 2024 | 15,34 | 15,95 | 15,31 | 15,83 | 15,83 | 3.635.700 |
| 19 mar 2024 | 15,20 | 15,45 | 15,20 | 15,41 | 15,41 | 4.529.200 |
| 18 mar 2024 | 15,41 | 15,41 | 15,21 | 15,27 | 15,27 | 2.440.500 |
| 15 mar 2024 | 15,19 | 15,58 | 15,19 | 15,43 | 15,43 | 5.834.800 |
| 14 mar 2024 | 15,59 | 15,69 | 15,24 | 15,39 | 15,39 | 4.453.000 |
| 13 mar 2024 | 15,64 | 15,87 | 15,55 | 15,74 | 15,74 | 4.608.100 |
| 12 mar 2024 | 15,83 | 15,93 | 15,35 | 15,58 | 15,58 | 5.571.200 |
| 11 mar 2024 | 15,73 | 15,92 | 15,61 | 15,80 | 15,80 | 3.123.900 |
| 08 mar 2024 | 15,84 | 15,98 | 15,80 | 15,88 | 15,88 | 4.784.700 |
| 07 mar 2024 | 15,93 | 16,00 | 15,61 | 15,66 | 15,66 | 4.376.200 |
| 06 mar 2024 | 15,85 | 15,89 | 15,56 | 15,74 | 15,74 | 3.091.700 |
| 05 mar 2024 | 15,49 | 15,77 | 15,45 | 15,68 | 15,68 | 3.352.000 |
| 04 mar 2024 | 15,51 | 15,89 | 15,50 | 15,63 | 15,63 | 3.268.800 |
| 01 mar 2024 | 15,38 | 15,55 | 15,10 | 15,53 | 15,53 | 3.004.100 |
| 29 feb 2024 | 15,58 | 15,66 | 15,26 | 15,41 | 15,41 | 7.583.800 |
| 28 feb 2024 | 15,28 | 15,49 | 15,19 | 15,29 | 15,29 | 2.912.200 |
| 27 feb 2024 | 15,24 | 15,40 | 15,04 | 15,40 | 15,40 | 3.753.000 |
| 26 feb 2024 | 15,28 | 15,48 | 15,04 | 15,09 | 15,09 | 5.960.900 |
| 23 feb 2024 | 15,66 | 15,68 | 15,32 | 15,34 | 15,34 | 6.088.800 |
| 22 feb 2024 | 15,70 | 15,72 | 15,50 | 15,62 | 15,62 | 3.628.500 |
| 21 feb 2024 | 15,47 | 15,61 | 15,38 | 15,58 | 15,58 | 3.212.900 |
| 20 feb 2024 | 15,22 | 15,62 | 15,15 | 15,53 | 15,53 | 5.221.000 |
| 16 feb 2024 | 15,54 | 15,66 | 15,40 | 15,44 | 15,44 | 4.428.500 |
| 15 feb 2024 | 15,43 | 15,73 | 15,41 | 15,69 | 15,69 | 4.502.500 |
| 15 feb 2024 | 0.2 Dividendo | |||||
| 14 feb 2024 | 15,40 | 15,55 | 15,31 | 15,46 | 15,26 | 4.021.900 |
| 13 feb 2024 | 15,78 | 15,79 | 14,91 | 15,24 | 15,04 | 8.100.700 |
| 12 feb 2024 | 15,94 | 16,52 | 15,94 | 16,37 | 16,16 | 3.784.500 |
| 09 feb 2024 | 15,95 | 15,95 | 15,68 | 15,90 | 15,69 | 5.383.900 |
| 08 feb 2024 | 15,92 | 16,04 | 15,71 | 15,91 | 15,70 | 3.192.900 |
| 07 feb 2024 | 15,94 | 16,01 | 15,47 | 15,92 | 15,71 | 4.842.400 |
| 06 feb 2024 | 15,61 | 15,97 | 15,58 | 15,88 | 15,67 | 5.308.400 |
| 05 feb 2024 | 15,62 | 15,70 | 15,34 | 15,68 | 15,48 | 6.157.800 |
| 02 feb 2024 | 15,84 | 16,02 | 15,69 | 15,83 | 15,63 | 5.836.800 |
| 01 feb 2024 | 15,93 | 16,16 | 15,51 | 16,08 | 15,87 | 7.552.000 |
| 31 gen 2024 | 15,83 | 16,36 | 15,80 | 15,83 | 15,63 | 6.301.900 |
| 30 gen 2024 | 16,29 | 16,33 | 16,16 | 16,27 | 16,06 | 3.023.800 |
| 29 gen 2024 | 16,19 | 16,44 | 16,08 | 16,41 | 16,20 | 3.815.100 |
| 26 gen 2024 | 16,27 | 16,39 | 16,18 | 16,21 | 16,00 | 2.933.900 |
| 25 gen 2024 | 16,06 | 16,31 | 16,04 | 16,20 | 15,99 | 4.322.200 |
| 24 gen 2024 | 16,13 | 16,36 | 15,78 | 15,82 | 15,62 | 5.819.400 |
| 23 gen 2024 | 16,65 | 16,65 | 15,94 | 15,95 | 15,74 | 10.966.700 |
| 22 gen 2024 | 17,21 | 17,52 | 17,20 | 17,39 | 17,17 | 7.378.600 |
| 19 gen 2024 | 16,67 | 17,11 | 16,48 | 17,09 | 16,87 | 4.924.600 |
| 18 gen 2024 | 16,77 | 16,77 | 16,33 | 16,55 | 16,34 | 3.933.000 |
| 17 gen 2024 | 16,54 | 16,77 | 16,51 | 16,65 | 16,43 | 4.196.100 |
| 16 gen 2024 | 17,03 | 17,11 | 16,82 | 16,93 | 16,71 | 8.378.700 |
| 12 gen 2024 | 17,83 | 17,87 | 17,27 | 17,28 | 17,06 | 4.758.600 |
| 11 gen 2024 | 17,86 | 18,13 | 17,49 | 17,64 | 17,41 | 4.955.600 |
| 10 gen 2024 | 17,76 | 17,87 | 17,64 | 17,86 | 17,63 | 4.899.300 |
| 09 gen 2024 | 17,97 | 18,12 | 17,72 | 17,76 | 17,53 | 4.260.200 |
| 08 gen 2024 | 17,86 | 18,28 | 17,79 | 18,22 | 17,98 | 4.504.400 |
| 05 gen 2024 | 17,39 | 18,02 | 17,33 | 17,90 | 17,67 | 6.173.500 |
| 04 gen 2024 | 17,36 | 17,63 | 17,25 | 17,50 | 17,27 | 4.227.700 |
| 03 gen 2024 | 17,50 | 17,52 | 17,14 | 17,27 | 17,05 | 4.199.000 |
| 02 gen 2024 | 17,71 | 17,86 | 17,52 | 17,75 | 17,52 | 4.070.900 |
| 29 dic 2023 | 17,94 | 18,09 | 17,79 | 17,84 | 17,61 | 2.261.300 |
| 28 dic 2023 | 17,95 | 18,17 | 17,91 | 18,07 | 17,84 | 2.129.500 |
| 27 dic 2023 | 18,01 | 18,10 | 17,90 | 18,04 | 17,81 | 2.772.700 |
| 26 dic 2023 | 17,72 | 18,01 | 17,66 | 17,96 | 17,73 | 2.909.500 |
| 22 dic 2023 | 17,60 | 17,82 | 17,52 | 17,70 | 17,47 | 3.356.700 |
| 21 dic 2023 | 17,20 | 17,49 | 17,14 | 17,48 | 17,25 | 3.895.800 |
| 20 dic 2023 | 17,49 | 17,61 | 17,08 | 17,08 | 16,86 | 4.517.400 |
| 19 dic 2023 | 17,42 | 17,77 | 17,34 | 17,60 | 17,37 | 3.928.100 |
| 18 dic 2023 | 17,60 | 17,68 | 17,31 | 17,34 | 17,12 | 3.644.500 |
| 15 dic 2023 | 17,51 | 17,68 | 17,30 | 17,54 | 17,31 | 11.243.000 |
| 14 dic 2023 | 16,80 | 17,71 | 16,78 | 17,58 | 17,35 | 11.535.800 |
| 13 dic 2023 | 15,52 | 16,38 | 15,42 | 16,34 | 16,13 | 7.671.900 |
| 12 dic 2023 | 15,27 | 15,54 | 15,22 | 15,52 | 15,32 | 6.578.900 |
| 11 dic 2023 | 15,13 | 15,32 | 15,10 | 15,24 | 15,04 | 4.935.700 |
| 08 dic 2023 | 15,17 | 15,27 | 15,06 | 15,21 | 15,01 | 7.126.400 |
| 07 dic 2023 | 15,06 | 15,17 | 14,81 | 15,13 | 14,93 | 7.076.400 |
| 06 dic 2023 | 15,10 | 15,24 | 14,93 | 15,00 | 14,81 | 4.003.500 |
| 05 dic 2023 | 14,93 | 15,07 | 14,67 | 15,00 | 14,81 | 6.790.400 |
| 04 dic 2023 | 14,73 | 15,07 | 14,71 | 15,03 | 14,84 | 6.847.100 |
| 01 dic 2023 | 14,30 | 14,86 | 14,14 | 14,86 | 14,67 | 6.636.200 |
| 30 nov 2023 | 14,40 | 14,52 | 14,23 | 14,27 | 14,09 | 36.096.700 |
| 29 nov 2023 | 13,85 | 14,45 | 13,85 | 14,28 | 14,10 | 8.324.000 |
| 28 nov 2023 | 13,73 | 13,85 | 13,53 | 13,77 | 13,59 | 12.294.500 |
| 27 nov 2023 | 13,71 | 13,77 | 13,55 | 13,77 | 13,59 | 4.308.200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.