Mercados españoles cerrados

Invesco Ltd. (IVZ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,00-0,09 (-0,56%)
Al cierre: 04:00PM EDT
16,08 +0,08 (+0,50%)
Después del cierre: 07:25PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 mar 202415,4915,7715,4515,6815,473.352.000
04 mar 202415,5115,8915,5015,6315,423.268.800
01 mar 202415,3815,5515,1015,5315,333.004.100
29 feb 202415,5815,6615,2615,4115,217.583.800
28 feb 202415,2815,4915,1915,2915,092.912.200
27 feb 202415,2415,4015,0415,4015,203.753.000
26 feb 202415,2815,4815,0415,0914,895.960.900
23 feb 202415,6615,6815,3215,3415,146.088.800
22 feb 202415,7015,7215,5015,6215,413.628.500
21 feb 202415,4715,6115,3815,5815,383.212.900
20 feb 202415,2215,6215,1515,5315,335.221.000
16 feb 202415,5415,6615,4015,4415,244.428.500
15 feb 202415,4315,7315,4115,6915,484.502.500
15 feb 20240.2 Dividendo
14 feb 202415,4015,5515,3115,4615,064.021.900
13 feb 202415,7815,7914,9115,2414,858.100.700
12 feb 202415,9416,5215,9416,3715,953.784.500
09 feb 202415,9515,9515,6815,9015,495.383.900
08 feb 202415,9216,0415,7115,9115,503.192.900
07 feb 202415,9416,0115,4715,9215,514.842.400
06 feb 202415,6115,9715,5815,8815,475.308.400
05 feb 202415,6215,7015,3415,6815,276.157.800
02 feb 202415,8416,0215,6915,8315,425.836.800
01 feb 202415,9316,1615,5116,0815,667.552.000
31 ene 202415,8316,3615,8015,8315,426.301.900
30 ene 202416,2916,3316,1616,2715,853.023.800
29 ene 202416,1916,4416,0816,4115,983.815.100
26 ene 202416,2716,3916,1816,2115,792.933.900
25 ene 202416,0616,3116,0416,2015,784.322.200
24 ene 202416,1316,3615,7815,8215,415.819.400
23 ene 202416,6516,6515,9415,9515,5410.966.700
22 ene 202417,2117,5217,2017,3916,947.378.600
19 ene 202416,6717,1116,4817,0916,654.924.600
18 ene 202416,7716,7716,3316,5516,123.933.000
17 ene 202416,5416,7716,5116,6516,224.196.100
16 ene 202417,0317,1116,8216,9316,498.378.700
12 ene 202417,8317,8717,2717,2816,834.758.600
11 ene 202417,8618,1317,4917,6417,184.955.600
10 ene 202417,7617,8717,6417,8617,404.899.300
09 ene 202417,9718,1217,7217,7617,304.260.200
08 ene 202417,8618,2817,7918,2217,754.504.400
05 ene 202417,3918,0217,3317,9017,446.173.500
04 ene 202417,3617,6317,2517,5017,054.227.700
03 ene 202417,5017,5217,1417,2716,824.199.000
02 ene 202417,7117,8617,5217,7517,294.070.900
29 dic 202317,9418,0917,7917,8417,382.261.300
28 dic 202317,9518,1717,9118,0717,602.129.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...