Mercados españoles cerrados

Invesco Ltd. (IVZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,42+0,31 (+1,81%)
Al cierre: 04:00PM EDT
17,42 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202417,2817,4217,1017,4217,423.457.900
25 jul 202416,6717,3716,5817,1117,115.017.200
24 jul 202416,9617,0916,5516,5816,585.584.500
23 jul 202416,5216,9316,1916,8016,808.767.100
22 jul 202416,3716,5216,1116,4916,496.004.000
19 jul 202416,2116,5016,0416,2116,213.667.000
18 jul 202416,3816,9416,1516,2916,294.157.600
17 jul 202416,4116,6816,3716,4516,454.162.700
16 jul 202416,1916,5716,1116,4816,484.814.700
15 jul 202416,1616,3316,0416,2216,222.807.700
12 jul 202416,0116,1115,8716,0316,033.572.700
11 jul 202416,0016,2015,9115,9915,993.864.900
10 jul 202415,2815,7915,2415,7715,774.146.700
09 jul 202414,9315,3314,8715,2315,234.852.900
08 jul 202415,0515,1214,9414,9614,962.695.600
05 jul 202415,0115,0314,8114,9214,923.933.100
03 jul 202415,1115,2914,9815,0515,051.119.100
02 jul 202414,8515,0714,7915,0015,002.884.100
01 jul 202414,9815,0814,8314,8514,852.238.400
28 jun 202414,9815,0914,8114,9614,963.937.800
27 jun 202414,9414,9714,8014,8514,851.733.100
26 jun 202414,9415,0514,8614,9814,982.606.700
25 jun 202415,2115,2614,9415,0915,093.009.600
24 jun 202415,1415,4415,0815,3115,313.563.200
21 jun 202414,9615,1114,8515,0915,095.744.900
20 jun 202414,8015,0814,7114,9514,953.546.200
18 jun 202414,5914,7914,5414,7814,783.242.000
17 jun 202414,5514,6414,3214,5914,593.795.700
14 jun 202414,6114,7214,4314,5614,564.053.600
13 jun 202415,1015,1314,7914,8314,834.617.100
12 jun 202415,5915,9815,1015,1915,197.611.800
11 jun 202415,0215,0414,8314,9814,983.656.700
10 jun 202414,9015,2714,8415,1915,195.115.600
07 jun 202415,0115,2214,9915,0315,033.078.900
06 jun 202415,4615,5115,2015,2615,264.252.100
05 jun 202415,5215,5515,2815,5015,503.165.700
04 jun 202415,4315,7315,4215,4715,473.046.200
03 jun 202415,8115,8315,4815,6515,652.687.100
31 may 202415,4415,7615,3815,7115,717.314.800
30 may 202415,2915,4015,1715,3615,362.900.100
29 may 202415,1615,2515,0615,1415,142.262.100
28 may 202415,6515,7115,3515,4515,452.331.400
24 may 202415,6115,7015,5415,6315,631.722.300
23 may 202415,7715,7715,3715,4615,463.033.700
22 may 202415,9315,9315,6415,7915,793.729.600
21 may 202416,0016,1115,9315,9615,961.965.600
20 may 202415,9916,1515,9416,0216,023.135.900
17 may 202416,0716,1715,8716,0016,003.518.400
16 may 202416,2516,3015,9716,0916,094.267.900
15 may 202416,2716,4216,1716,3116,317.343.800
14 may 202416,0016,2415,8416,0116,017.406.500
13 may 202415,4915,8715,4815,7915,796.411.500
13 may 20240.205 Dividendo
10 may 202415,3015,6015,2215,5915,397.083.100
09 may 202414,9615,2714,9415,2115,013.431.300
08 may 202414,7215,0214,6714,9914,792.708.100
07 may 202414,9915,0514,8714,8814,682.896.100
06 may 202414,9715,1214,8414,9514,754.611.500
03 may 202414,8315,1214,7814,8414,645.526.800
02 may 202414,5114,6114,3114,5314,343.158.200
01 may 202414,2014,6114,1814,3414,154.116.300
30 abr 202414,2514,5014,1614,1713,986.136.200
29 abr 202414,7214,7614,3014,4614,276.068.800
26 abr 202414,5214,7514,4214,6714,485.254.300
25 abr 202414,3314,5914,2114,5114,323.682.400
24 abr 202414,3714,5614,2214,5214,338.464.600
23 abr 202414,6415,0014,5614,5814,3911.329.200
22 abr 202415,4715,6515,3015,5815,386.745.400
19 abr 202415,2915,4915,2815,3715,173.017.700
18 abr 202415,3415,4315,2015,2715,072.885.500
17 abr 202415,3615,4715,2315,2415,042.881.600
16 abr 202415,1015,2314,9515,1914,993.451.900
15 abr 202415,5015,6315,0715,1914,992.888.900
12 abr 202415,6115,7615,2615,3415,143.484.000
11 abr 202415,9115,9715,6515,7115,503.427.200
10 abr 202416,4516,4515,6915,8715,666.344.700
09 abr 202417,0417,0516,6716,9416,722.976.900
08 abr 202416,7516,9316,6616,9216,703.895.700
05 abr 202416,4516,7716,2516,6516,435.494.200
04 abr 202416,9317,1216,5216,5316,316.240.900
03 abr 202416,4316,7716,4016,6816,464.758.400
02 abr 202416,3516,5016,1116,4716,254.246.400
01 abr 202416,5416,5616,3516,4916,273.425.400
28 mar 202416,5016,7716,4816,5916,374.757.300
27 mar 202416,2316,4616,1716,4516,233.385.200
26 mar 202416,1216,2116,0216,0515,843.667.600
25 mar 202415,7916,1815,7216,0015,794.473.400
22 mar 202416,0216,0715,7015,7115,502.957.900
21 mar 202416,0016,2615,9616,0015,793.988.400
20 mar 202415,3415,9515,3115,8315,623.635.700
19 mar 202415,2015,4515,2015,4115,214.529.200
18 mar 202415,4115,4115,2115,2715,072.440.500
15 mar 202415,1915,5815,1915,4315,235.834.800
14 mar 202415,5915,6915,2415,3915,194.453.000
13 mar 202415,6415,8715,5515,7415,534.608.100
12 mar 202415,8315,9315,3515,5815,385.571.200
11 mar 202415,7315,9215,6115,8015,593.123.900
08 mar 202415,8415,9815,8015,8815,674.784.700
07 mar 202415,9316,0015,6115,6615,454.376.200
06 mar 202415,8515,8915,5615,7415,533.091.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...