IVZ - Invesco Ltd.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 201915,6115,9415,6115,8915,895.733.100
17 ott 201915,7915,8515,5915,6315,635.511.800
16 ott 201915,7816,0315,6515,6515,654.531.200
15 ott 201915,8016,1115,6115,7915,795.834.600
14 ott 201915,7015,7615,4715,7115,714.387.700
11 ott 201915,6716,1415,6715,8415,845.396.200
10 ott 201915,3515,5215,2415,3515,356.453.100
09 ott 201915,4615,5415,2815,3915,394.352.300
08 ott 201915,5315,6115,3615,3815,383.719.800
07 ott 201915,7815,9715,5615,7315,732.836.500
04 ott 201915,7415,8915,5715,8915,894.411.000
03 ott 201915,6315,7715,2915,7715,774.565.000
02 ott 201916,0416,1215,6715,7115,715.274.500
01 ott 201916,9717,0016,0916,2616,266.285.800
30 set 201917,1017,1916,8716,9416,944.297.800
27 set 201916,9717,1916,8917,0217,024.139.200
26 set 201916,9816,9816,7116,8616,863.322.200
25 set 201916,7216,9816,6116,9516,952.890.200
24 set 201917,1117,2416,6216,7116,715.278.300
23 set 201916,6217,1516,5517,0017,004.264.300
20 set 201917,1117,3316,8516,8716,878.053.200
19 set 201916,9517,2516,9417,0517,053.967.200
18 set 201916,9417,1316,8016,9416,944.734.600
17 set 201917,0917,1016,7917,0417,043.851.300
16 set 201917,1917,4317,1517,2317,235.009.600
13 set 201917,5417,5917,1617,4017,406.538.200
12 set 201917,1017,4816,7317,2617,267.180.300
11 set 201917,0917,5816,7617,5717,576.990.900
10 set 201916,5617,0716,5517,0417,045.440.400
09 set 201916,1516,5316,1316,4116,415.045.900
06 set 201915,9716,1015,7315,9815,984.933.800
05 set 201915,8716,2815,8716,0516,053.681.900
04 set 201915,6615,6815,5015,6015,603.454.800
03 set 201915,5315,6215,3015,5315,536.436.800
30 ago 201915,7315,8715,6415,7015,703.729.800
29 ago 201915,6515,7215,5415,6215,624.259.100
28 ago 201915,2015,5615,1615,4315,435.216.000
27 ago 201915,7515,8915,1615,3115,319.799.500
26 ago 201915,8015,8615,5815,6815,686.812.100
23 ago 201915,8215,9615,5615,6215,625.720.500
22 ago 201915,6916,0415,6515,9015,905.133.400
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 201919,4219,7019,3919,6719,293.908.600
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
*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