IVZ - Invesco Ltd.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202018,3318,5418,1918,3218,324.529.956
16 gen 202018,1118,2718,0618,2618,264.295.000
15 gen 202017,7918,2517,7918,0018,006.787.100
14 gen 202018,0718,1417,8917,9017,904.136.600
13 gen 202017,7518,0917,6318,0618,064.163.300
10 gen 202017,9918,0017,6617,7017,704.076.200
09 gen 202018,0018,0217,7718,0118,013.815.600
08 gen 202017,8318,0617,7717,8217,823.765.800
07 gen 202017,8017,9217,6117,7617,762.910.100
06 gen 202017,5017,8017,4217,7917,794.199.800
03 gen 202017,5417,7417,4217,6717,675.457.900
02 gen 202017,8118,1417,7717,9917,995.218.800
31 dic 201917,9318,0917,8417,9817,982.764.100
30 dic 201917,9218,0517,7917,9317,933.211.300
27 dic 201917,9017,9417,7717,8317,832.609.100
26 dic 201917,8418,0317,8417,9317,932.104.100
24 dic 201918,1818,2217,7717,7917,791.385.400
23 dic 201918,0718,3518,0718,1818,183.283.100
20 dic 201918,4318,4817,8217,9817,9810.456.200
19 dic 201918,4018,6218,3318,4318,434.993.100
18 dic 201918,2618,4318,1118,3618,365.837.200
17 dic 201917,8418,2517,8018,2218,226.741.500
16 dic 201917,8518,0817,7917,9017,907.401.300
13 dic 201917,8418,3317,6017,6217,629.484.300
12 dic 201917,1817,8017,0617,7117,716.300.400
11 dic 201916,8217,1216,6817,0917,097.219.300
10 dic 201916,6216,9016,5516,8516,856.319.300
09 dic 201916,7916,8316,5816,6616,664.364.400
06 dic 201916,8617,0416,3916,7916,795.783.800
05 dic 201916,7716,8116,5516,6116,613.922.900
04 dic 201916,8217,0116,7416,7616,764.499.500
03 dic 201917,0017,0616,5716,6916,695.852.400
02 dic 201917,6117,8917,2517,2917,294.920.400
29 nov 201917,6217,7117,5417,5617,561.563.400
27 nov 201917,6517,7817,5417,7017,702.862.100
26 nov 201917,6617,7317,4117,5517,554.357.200
25 nov 201917,3317,7717,2317,7517,753.206.000
22 nov 201917,1317,3417,0917,3317,333.237.200
21 nov 201917,2917,2917,0517,0717,072.979.500
20 nov 201917,3217,3817,0417,1917,193.488.600
19 nov 201917,4617,5717,3117,5217,523.269.000
18 nov 201917,3017,4117,1617,3717,372.965.200
15 nov 201917,3817,5117,2317,4517,453.231.200
14 nov 201917,3518,2917,2317,2817,283.214.000
13 nov 201917,3817,4817,1917,4217,424.406.500
12 nov 201917,6417,7317,4517,6017,603.973.300
11 nov 201917,6417,7817,6017,6417,642.776.900
08 nov 201917,8617,9117,6117,8217,823.997.800
08 nov 20190.31 Dividendo
07 nov 201918,2918,4018,0718,1817,874.531.700
06 nov 201918,3218,3217,8018,0417,736.008.200
05 nov 201917,8118,2717,8118,1217,814.809.800
04 nov 201917,4417,8217,3917,7817,484.017.300
01 nov 201917,0017,2616,9317,2116,923.450.000
31 ott 201916,7816,8416,5516,8216,533.760.100
30 ott 201917,0217,1716,8016,8816,593.748.500
29 ott 201917,2617,3316,9917,0516,764.228.900
28 ott 201917,1017,4017,1017,3417,044.459.600
25 ott 201916,9617,1816,7217,0516,764.928.900
24 ott 201917,3917,4016,8616,9416,657.753.300
23 ott 201916,7117,3216,4617,2816,999.388.100
22 ott 201916,0516,3315,9116,0315,768.068.200
21 ott 201916,1616,3716,0716,1515,876.061.400
18 ott 201915,6115,9415,6115,8915,625.733.100
17 ott 201915,7915,8515,5915,6315,365.511.800
16 ott 201915,7816,0315,6515,6515,384.531.200
15 ott 201915,8016,1115,6115,7915,525.834.600
14 ott 201915,7015,7615,4715,7115,444.387.700
11 ott 201915,6716,1415,6715,8415,575.396.200
10 ott 201915,3515,5215,2415,3515,096.453.100
09 ott 201915,4615,5415,2815,3915,134.352.300
08 ott 201915,5315,6115,3615,3815,123.719.800
07 ott 201915,7815,9715,5615,7315,462.836.500
04 ott 201915,7415,8915,5715,8915,624.411.000
03 ott 201915,6315,7715,2915,7715,504.565.000
02 ott 201916,0416,1215,6715,7115,445.274.500
01 ott 201916,9717,0016,0916,2615,986.285.800
30 set 201917,1017,1916,8716,9416,654.297.800
27 set 201916,9717,1916,8917,0216,734.139.200
26 set 201916,9816,9816,7116,8616,573.322.200
25 set 201916,7216,9816,6116,9516,662.890.200
24 set 201917,1117,2416,6216,7116,435.278.300
23 set 201916,6217,1516,5517,0016,714.264.300
20 set 201917,1117,3316,8516,8716,588.053.200
19 set 201916,9517,2516,9417,0516,763.967.200
18 set 201916,9417,1316,8016,9416,654.734.600
17 set 201917,0917,1016,7917,0416,753.851.300
16 set 201917,1917,4317,1517,2316,945.009.600
13 set 201917,5417,5917,1617,4017,106.538.200
12 set 201917,1017,4816,7317,2616,977.180.300
11 set 201917,0917,5816,7617,5717,276.990.900
10 set 201916,5617,0716,5517,0416,755.440.400
09 set 201916,1516,5316,1316,4116,135.045.900
06 set 201915,9716,1015,7315,9815,714.933.800
05 set 201915,8716,2815,8716,0515,783.681.900
04 set 201915,6615,6815,5015,6015,333.454.800
03 set 201915,5315,6215,3015,5315,276.436.800
30 ago 201915,7315,8715,6415,7015,433.729.800
29 ago 201915,6515,7215,5415,6215,354.259.100
28 ago 201915,2015,5615,1615,4315,175.216.000
*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