IVZ - Invesco Ltd.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 201920,3520,3719,9520,0120,014.086.800
24 giu 201920,6020,9320,4320,4620,463.333.100
21 giu 201920,6920,9520,4520,5920,596.080.000
20 giu 201920,5520,8120,4720,7420,742.874.800
19 giu 201920,5220,6520,2620,3420,343.384.100
18 giu 201920,2020,6420,0920,3520,354.438.100
17 giu 201920,6220,6220,0820,1520,153.723.200
14 giu 201920,5820,7020,2620,6420,642.952.800
13 giu 201920,5220,6720,2920,5920,593.686.300
12 giu 201920,6120,6520,2420,4720,473.447.800
11 giu 201920,7021,0320,4920,6120,614.689.700
10 giu 201920,7520,8220,3620,4820,485.363.300
07 giu 201920,5020,7520,4820,5820,584.441.400
06 giu 201920,5520,8520,4920,7620,764.757.900
05 giu 201920,7320,7820,2720,6220,625.065.200
04 giu 201920,3620,7120,1520,7020,704.358.000
03 giu 201919,4620,0419,4419,9919,997.050.700
31 mag 201920,0320,0519,4519,5419,549.862.600
30 mag 201920,5120,6820,3320,3820,386.119.700
29 mag 201919,9720,5219,7920,4220,426.529.500
28 mag 201920,3020,4520,0820,1120,114.698.700
24 mag 201920,3920,5720,3620,4220,422.715.500
23 mag 201920,4420,4520,0920,2220,224.678.700
22 mag 201920,7721,0120,7020,7520,753.427.100
21 mag 201920,7321,0120,7120,8820,883.982.700
20 mag 201920,2520,7020,2220,6520,653.142.600
17 mag 201920,4320,8320,3420,4420,443.012.600
16 mag 201920,6520,9520,6520,6820,684.197.700
15 mag 201920,1020,6720,0120,5920,593.123.300
14 mag 201919,9420,5619,8920,3820,383.988.200
13 mag 201920,6520,6519,8119,8219,824.328.000
10 mag 201920,8121,4120,8021,3421,345.449.500
09 mag 201920,7320,8420,3720,8120,815.637.400
09 mag 20190.31 Dividendo
08 mag 201921,2521,5021,2221,2520,943.184.400
07 mag 201921,3321,6121,1221,3221,014.966.400
06 mag 201921,5021,7521,2021,6321,313.719.000
03 mag 201921,3421,9321,2221,9221,604.119.700
02 mag 201921,8721,9520,9821,2020,895.504.900
01 mag 201922,0022,1321,7521,7821,464.329.600
30 apr 201921,8921,9921,6721,9721,653.397.600
29 apr 201921,8122,0621,7721,8921,573.932.200
26 apr 201921,8922,0221,3421,7721,454.400.800
25 apr 201921,7722,1821,3521,9421,625.892.900
24 apr 201921,5221,6521,4021,5421,234.662.100
23 apr 201921,4221,8121,3821,6221,304.013.500
22 apr 201921,4721,5521,3521,3821,072.792.500
18 apr 201921,5621,6621,3421,5321,222.559.400
17 apr 201921,5121,7021,4121,6621,342.919.100
16 apr 201921,2021,5321,1221,5321,223.629.200
15 apr 201921,2821,4321,0021,0720,764.368.400
12 apr 201921,2521,4021,0221,3221,013.475.900
11 apr 201920,9121,1620,7920,8520,553.980.800
10 apr 201920,4920,8320,3320,7920,493.894.800
09 apr 201920,4620,5220,2520,3020,002.837.800
08 apr 201920,4820,6620,3820,5220,224.740.000
05 apr 201920,2820,5020,1420,4920,197.393.400
04 apr 201920,1620,4220,1120,1919,904.014.300
03 apr 201920,1020,1919,9120,1219,833.422.100
02 apr 201919,9220,0519,7619,8519,563.475.100
01 apr 201919,5719,9819,5019,9719,684.423.400
29 mar 201919,5219,6019,2519,3119,034.686.100
28 mar 201919,3119,5419,2719,3719,093.719.700
27 mar 201919,3619,4419,1519,3219,042.710.800
26 mar 201919,0319,3018,9819,2819,003.890.100
25 mar 201919,1119,2318,6518,7818,513.763.100
22 mar 201919,6319,7018,8519,0618,783.823.400
21 mar 201919,5419,9219,2919,7919,503.326.400
20 mar 201920,0020,0519,6819,7319,444.639.800
19 mar 201920,4320,4919,8819,9419,653.930.600
18 mar 201919,9120,2519,7620,2419,943.992.400
15 mar 201919,4119,8219,3919,7819,4910.088.800
14 mar 201919,3519,4919,2219,3519,073.184.200
13 mar 201919,0719,6319,0019,3319,053.754.600
12 mar 201919,0619,2218,9318,9718,693.941.300
11 mar 201918,8419,0718,7718,9718,694.390.700
08 mar 201918,5018,6718,3418,6418,375.075.000
07 mar 201919,1319,1318,6118,6618,395.541.400
06 mar 201919,4319,5919,1519,2218,943.661.100
05 mar 201919,4719,5819,2519,4719,193.251.000
04 mar 201919,5219,9019,2919,4519,175.231.100
01 mar 201919,6019,9419,4319,5119,236.159.700
28 feb 201919,3519,5719,3119,3519,074.980.100
27 feb 201919,0419,3118,9519,3019,023.823.400
26 feb 201918,9019,2018,8619,0518,773.605.600
25 feb 201919,1819,4218,9518,9818,703.261.200
22 feb 201918,9119,1018,8319,0518,773.319.200
21 feb 201919,0919,1518,7418,8318,563.608.100
20 feb 201918,8819,1318,8119,0418,763.812.600
19 feb 201918,7418,9918,6218,9118,633.388.200
15 feb 201918,4518,8918,3518,8618,584.591.100
14 feb 201918,3318,3717,9318,2718,003.418.700
13 feb 201918,4618,7318,4118,4718,203.552.000
13 feb 20190.3 Dividendo
12 feb 201918,4018,6118,3318,5718,005.032.300
11 feb 201918,1418,2317,9818,1917,644.520.100
08 feb 201918,2518,3517,7018,0017,454.319.100
07 feb 201918,5518,7918,1118,3717,814.309.800
06 feb 201918,7018,8918,5418,5818,014.086.600
05 feb 201918,6318,7518,4718,7218,153.730.200
*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