Italia markets open in 7 hours 58 minutes

Invesco Ltd. (IVZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
10,79+0,01 (+0,09%)
Alla chiusura: 4:03PM EDT

10,77 -0,02 (-0,19%)
Dopo ore: 5:45PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202010,8610,9410,7610,7910,793.524.615
07 ago 202010,2510,7810,1910,7810,784.376.400
06 ago 202010,1810,3910,1510,3210,324.396.900
05 ago 20209,8910,299,8210,2710,274.260.900
04 ago 202010,0010,119,729,779,774.227.000
03 ago 202010,0010,109,8610,0010,004.145.300
31 lug 202010,0910,139,8610,0410,046.865.900
30 lug 202010,3210,3910,0110,1010,104.648.700
29 lug 202010,4110,6210,2210,6010,605.540.900
28 lug 202010,5610,6310,0610,3710,377.761.200
27 lug 202010,3410,8110,1710,7110,717.081.300
24 lug 202010,6910,8810,3710,4410,444.149.600
23 lug 202010,4610,8010,3810,6810,686.279.300
22 lug 202010,6410,8510,5310,5310,535.411.200
21 lug 202010,3810,7710,3810,7410,745.954.200
20 lug 202010,4210,4710,1710,2910,295.181.700
17 lug 202010,8010,8610,4810,4910,495.004.800
16 lug 202010,7711,0810,6510,7310,734.815.900
15 lug 202010,7310,9710,5610,9310,937.411.000
14 lug 202010,5710,7310,2910,4910,495.125.800
13 lug 202010,6110,8010,4510,6210,625.718.200
10 lug 202010,0110,579,9610,5310,536.875.700
09 lug 202010,5210,6210,0110,0410,045.803.700
08 lug 202010,4110,6510,2710,6010,604.240.100
07 lug 202010,6210,7510,3110,3410,344.839.800
06 lug 202010,8810,9310,6110,7610,767.081.900
02 lug 202010,7210,7610,4610,5510,556.723.300
01 lug 202010,7410,7910,2310,2610,265.045.900
30 giu 202010,3510,8210,2610,7610,766.792.400
29 giu 202010,1510,4110,0510,3910,394.832.200
26 giu 202010,4910,559,9210,0010,009.051.700
25 giu 202010,5910,8910,4910,7310,737.897.100
24 giu 202011,2411,3510,7010,7210,728.935.300
23 giu 202011,5711,7711,3411,4111,4110.622.700
22 giu 202011,1011,4110,9111,3311,338.159.000
19 giu 202011,5511,5610,9111,0911,0918.399.900
18 giu 202011,0411,4010,9111,3311,337.117.800
17 giu 202011,0411,3210,9711,2211,2210.275.900
16 giu 202011,3011,3910,6711,1411,1410.064.900
15 giu 20209,9310,899,7910,7410,7410.796.500
12 giu 202010,5010,559,8510,3410,346.889.600
11 giu 20209,3210,059,259,829,8210.992.800
10 giu 202010,9911,0510,2110,3210,329.052.100
09 giu 202010,8411,2710,6111,1411,149.400.400
08 giu 202011,0011,5610,7811,5511,5511.391.700
05 giu 202010,3010,979,9510,4110,4112.694.000
04 giu 20209,099,578,889,569,569.283.200
03 giu 20208,659,228,659,159,157.972.500
02 giu 20208,378,498,268,378,377.551.500
01 giu 20208,018,357,928,228,226.375.200
29 mag 20207,958,157,747,977,9711.971.700
28 mag 20208,568,678,098,138,137.193.400
27 mag 20208,538,688,128,378,377.781.000
26 mag 20207,668,267,648,098,099.245.000
22 mag 20207,367,417,117,277,275.223.700
21 mag 20207,367,587,317,357,355.089.000
20 mag 20207,387,507,327,377,374.408.900
19 mag 20207,287,527,117,247,247.251.700
18 mag 20207,057,377,047,297,299.926.100
15 mag 20206,656,866,636,706,7011.654.300
14 mag 20206,577,136,386,996,9910.160.800
13 mag 20207,207,256,716,776,7711.082.000
12 mag 20207,847,907,247,247,249.350.600
11 mag 20207,847,987,677,827,825.526.300
08 mag 20207,678,007,667,987,986.720.600
08 mag 20200.155 Dividendo
07 mag 20207,737,997,597,677,528.184.200
06 mag 20207,928,057,607,627,476.457.900
05 mag 20208,338,367,847,867,705.729.600
04 mag 20207,828,147,618,097,939.777.200
01 mag 20208,278,307,867,997,838.259.800
30 apr 20208,408,698,188,628,457.586.100
29 apr 20208,838,998,458,628,458.772.800
28 apr 20208,148,578,128,518,348.464.400
27 apr 20207,908,037,717,957,7911.866.500
24 apr 20207,407,857,307,807,6420.133.000
23 apr 20208,678,877,207,247,0942.380.800
22 apr 20209,179,288,939,188,995.242.400
21 apr 20208,729,208,648,938,754.934.800
20 apr 20208,829,248,569,098,915.052.300
17 apr 20209,159,328,909,078,897.358.500
16 apr 20208,928,928,508,718,534.788.600
15 apr 20208,839,098,808,968,785.318.500
14 apr 20209,849,979,459,819,615.993.200
13 apr 20209,909,939,359,579,385.865.700
09 apr 20209,8510,369,589,869,668.473.100
08 apr 20209,289,639,179,479,284.516.800
07 apr 20209,7410,139,049,148,967.434.600
06 apr 20208,469,068,308,968,787.120.000
03 apr 20208,228,387,677,817,658.812.300
02 apr 20208,028,557,888,228,057.807.300
01 apr 20208,518,577,888,017,856.953.000
31 mar 20209,579,648,909,088,907.461.800
30 mar 20209,319,668,859,569,379.442.200
27 mar 20209,409,878,889,379,189.454.200
26 mar 20209,0510,008,929,819,6110.190.300
25 mar 20208,669,468,298,988,809.023.500
24 mar 20208,348,647,898,528,358.102.000
23 mar 20208,258,517,387,617,467.098.000
20 mar 20209,969,968,538,558,3810.146.800
*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