Mercados españoles cerrados

Invesco Ltd. (0UAN.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,23+0,14 (+0,89%)
Al cierre: 06:42PM BST
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202414,9715,2314,8515,2315,23698
07 jun 202415,1115,1615,0815,0915,091915
06 jun 202415,5015,5115,3115,3115,31508
05 jun 202415,4215,5515,4115,4815,48281
04 jun 202415,4315,7115,4315,5115,5136
03 jun 202415,8115,8415,4815,4815,4844
31 may 202415,4415,7115,2215,7115,712246
30 may 202415,3015,3015,2015,2115,21599
29 may 202415,0715,2215,0715,2015,201152
28 may 202415,6515,7015,5915,6015,60273
24 may 202415,6115,6615,5815,6215,62214
23 may 202415,7715,7715,4215,4215,42194
22 may 202415,8515,9515,7615,7815,7824
21 may 202416,0416,1016,0416,0616,06102
20 may 202415,9416,0315,9416,0316,03206
17 may 202416,1716,1715,9415,9915,99743
16 may 202416,2516,2815,9816,1616,1699
15 may 202416,3116,3116,1916,2916,2975
14 may 202415,8716,1715,8715,9815,98965
13 may 202415,6015,6815,5315,6815,681682
13 may 20240.205 Dividendo
10 may 202415,3015,4615,2415,4415,23979
09 may 202414,9615,2714,9615,1714,977422
08 may 202414,7214,9714,7214,9514,751070
07 may 202414,8814,9414,8814,8814,68135
03 may 202414,8415,0614,8014,8614,661924
02 may 202414,5114,5114,3514,5114,32342
01 may 202414,2514,3814,2214,3314,1498
30 abr 202414,2914,4614,2714,4614,27127
29 abr 202414,7114,7114,5514,5514,3693
26 abr 202414,4514,5714,4514,5714,38494
25 abr 202414,3714,5514,2014,5514,362334
24 abr 202414,3014,5614,2514,4414,24932
23 abr 202414,6114,9214,5914,8014,606001
22 abr 202415,4715,6415,3015,6415,43335
19 abr 202415,3015,4115,3015,3415,13797
18 abr 202415,3615,3615,2715,2715,072084
17 abr 202415,2615,4415,2615,3515,14653
16 abr 202415,0415,1914,9715,1914,9998
15 abr 202415,5315,5315,1615,1614,96537
12 abr 202415,6115,6115,4715,4715,26172
11 abr 202415,8615,8615,6915,6915,49664
10 abr 202416,3816,3815,7215,7815,574305
09 abr 202417,0417,0416,6916,6916,471903
08 abr 202416,7016,9116,7016,9116,696293
05 abr 202416,4016,5616,3216,5616,341104
04 abr 202416,8817,0716,8817,0016,7710.846
03 abr 202416,5516,7516,5516,7516,53521
02 abr 202416,2316,3616,2116,3616,142261
28 mar 202416,5016,7116,5016,6116,392740
27 mar 202416,3516,4016,2216,3116,0986
26 mar 202416,1116,1916,0416,0415,83281
25 mar 202415,7916,1515,7716,0415,831715
22 mar 202415,9615,9915,7515,7515,542321
21 mar 202416,0016,1715,9916,0015,79832
20 mar 202415,2815,5815,2815,5815,382343
19 mar 202415,2015,4215,2015,4215,223168
18 mar 202415,3715,3715,2715,2815,081120
15 mar 202415,3715,4215,3415,4115,2166
14 mar 202415,5915,6415,3115,4015,19991
13 mar 202415,7815,8015,6415,7815,57156
12 mar 202415,8015,8515,3915,3915,181439
11 mar 202415,7515,8815,6315,8815,67635
08 mar 202415,8415,9715,8315,9315,714910
07 mar 202415,9915,9915,7215,7315,521583
06 mar 202415,8715,8715,6015,6015,39703
05 mar 202415,4715,7515,4715,7515,543172
04 mar 202415,5715,8615,5115,7815,581370
01 mar 202415,3615,4015,1015,4015,20910
29 feb 202415,4715,5915,4515,4515,2474
28 feb 202415,2815,4615,2515,4315,2315
27 feb 202415,1615,3515,1615,3515,153
26 feb 202415,2815,4415,0815,0814,88535
23 feb 202415,6115,6615,5515,6515,44521
22 feb 202415,6815,6815,5415,5415,33298
21 feb 202415,4715,6015,4515,6015,39794
20 feb 202415,2115,5415,1715,5415,338
19 feb 2024------
16 feb 202415,6915,6915,5815,6215,412211
15 feb 202415,4315,5715,4315,5715,36741
15 feb 20240.2 Dividendo
14 feb 202415,4215,4815,4015,4215,021173
13 feb 202415,7815,7815,1115,2014,803081
12 feb 202416,0916,4716,0816,4716,04133
09 feb 202415,8915,8915,7315,8215,411993
08 feb 202415,9315,9315,9315,9315,51-
07 feb 202415,8715,8715,5915,6915,28320
06 feb 202415,6115,9215,6115,9215,511564
05 feb 202415,6215,6415,4315,4815,071428
02 feb 202415,7616,0015,7215,8515,441327
01 feb 202415,9316,0615,5315,7315,31419
31 ene 202416,0016,2516,0016,2515,83282
30 ene 202416,2916,2916,2116,2115,79240
29 ene 202416,1916,2516,1716,1815,76521
26 ene 202416,1917,4316,0616,2515,83229.078
25 ene 202415,8216,2315,8216,1215,70826
24 ene 2024------
23 ene 202416,1416,4816,0016,0415,622244
22 ene 202417,2217,4317,2117,2416,791012
19 ene 202416,6616,6616,6616,6616,22104
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...