Mercados españoles cerrados

Invesco Ltd. (IVZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,20+0,45 (+2,69%)
A partir del 11:31AM EDT. Mercado abierto.
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept 202417,1717,2716,9717,2017,20770.982
18 sept 202416,6017,1116,5216,7516,752.671.400
17 sept 202416,3716,7416,3316,6016,603.010.000
16 sept 202416,1216,2716,0216,2516,252.965.700
13 sept 202415,9616,1915,9216,0116,012.127.700
12 sept 202415,7215,9615,4315,8615,863.847.100
11 sept 202415,7315,8315,3315,8015,803.302.000
10 sept 202415,9715,9815,6115,8715,872.262.800
09 sept 202415,9216,1415,8715,9315,934.026.500
06 sept 202416,3616,4515,7015,7415,742.866.500
05 sept 202416,5316,6616,2216,3716,372.836.900
04 sept 202416,5216,6516,2716,3816,384.124.800
03 sept 202416,8916,9216,4316,5216,523.874.100
30 ago 202417,0117,1016,7017,0917,093.313.700
29 ago 202417,0617,1216,8516,9116,913.099.100
28 ago 202416,9517,0916,8616,9716,972.196.700
27 ago 202417,0817,1816,9417,0317,032.652.300
26 ago 202417,3917,4617,1517,1817,182.268.200
23 ago 202416,8717,2316,8517,2017,203.311.800
22 ago 202416,7916,8216,5316,7316,732.536.400
21 ago 202416,6916,7816,4516,7516,753.418.100
20 ago 202416,8816,9416,6216,6416,643.341.200
19 ago 202416,8616,9816,7716,9416,942.187.100
16 ago 202416,6917,0316,6416,8616,863.068.400
16 ago 20240.205 Dividendo
15 ago 202416,6816,9316,6316,8516,653.576.400
14 ago 202416,3616,5316,1616,4816,283.503.900
13 ago 202416,1916,3616,0116,2516,056.023.700
12 ago 202416,2616,2915,7915,9815,795.430.200
09 ago 202415,7316,1815,5916,1615,964.189.800
08 ago 202415,5215,8415,4915,7415,554.395.400
07 ago 202415,8516,0315,2615,3315,144.049.900
06 ago 202414,9615,7014,8815,5315,345.174.000
05 ago 202415,1215,3914,7614,9714,796.317.300
02 ago 202416,3616,4715,5815,7115,526.142.400
01 ago 202417,3017,4216,6716,8216,623.636.600
31 jul 202417,2617,4917,1917,2617,053.968.600
30 jul 202417,2217,3117,0117,2217,013.141.700
29 jul 202417,3517,4216,9217,0016,793.719.800
26 jul 202417,2817,4217,1017,4217,213.457.900
25 jul 202416,6717,3716,5817,1116,905.017.200
24 jul 202416,9617,0916,5516,5816,385.584.500
23 jul 202416,5216,9316,1916,8016,608.767.100
22 jul 202416,3716,5216,1116,4916,296.004.000
19 jul 202416,2116,5016,0416,2116,013.667.000
18 jul 202416,3816,9416,1516,2916,094.157.600
17 jul 202416,4116,6816,3716,4516,254.162.700
16 jul 202416,1916,5716,1116,4816,284.814.700
15 jul 202416,1616,3316,0416,2216,022.807.700
12 jul 202416,0116,1115,8716,0315,833.572.700
11 jul 202416,0016,2015,9115,9915,803.864.900
10 jul 202415,2815,7915,2415,7715,584.146.700
09 jul 202414,9315,3314,8715,2315,044.852.900
08 jul 202415,0515,1214,9414,9614,782.695.600
05 jul 202415,0115,0314,8114,9214,743.933.100
03 jul 202415,1115,2914,9815,0514,871.119.100
02 jul 202414,8515,0714,7915,0014,822.884.100
01 jul 202414,9815,0814,8314,8514,672.238.400
28 jun 202414,9815,0914,8114,9614,783.937.800
27 jun 202414,9414,9714,8014,8514,671.733.100
26 jun 202414,9415,0514,8614,9814,802.606.700
25 jun 202415,2115,2614,9415,0914,913.009.600
24 jun 202415,1415,4415,0815,3115,123.563.200
21 jun 202414,9615,1114,8515,0914,915.744.900
20 jun 202414,8015,0814,7114,9514,773.546.200
18 jun 202414,5914,7914,5414,7814,603.242.000
17 jun 202414,5514,6414,3214,5914,413.795.700
14 jun 202414,6114,7214,4314,5614,384.053.600
13 jun 202415,1015,1314,7914,8314,654.617.100
12 jun 202415,5915,9815,1015,1915,017.611.800
11 jun 202415,0215,0414,8314,9814,803.656.700
10 jun 202414,9015,2714,8415,1915,015.115.600
07 jun 202415,0115,2214,9915,0314,853.078.900
06 jun 202415,4615,5115,2015,2615,074.252.100
05 jun 202415,5215,5515,2815,5015,313.165.700
04 jun 202415,4315,7315,4215,4715,283.046.200
03 jun 202415,8115,8315,4815,6515,462.687.100
31 may 202415,4415,7615,3815,7115,527.314.800
30 may 202415,2915,4015,1715,3615,172.900.100
29 may 202415,1615,2515,0615,1414,962.262.100
28 may 202415,6515,7115,3515,4515,262.331.400
24 may 202415,6115,7015,5415,6315,441.722.300
23 may 202415,7715,7715,3715,4615,273.033.700
22 may 202415,9315,9315,6415,7915,603.729.600
21 may 202416,0016,1115,9315,9615,771.965.600
20 may 202415,9916,1515,9416,0215,833.135.900
17 may 202416,0716,1715,8716,0015,813.518.400
16 may 202416,2516,3015,9716,0915,894.267.900
15 may 202416,2716,4216,1716,3116,117.343.800
14 may 202416,0016,2415,8416,0115,827.406.500
13 may 202415,4915,8715,4815,7915,606.411.500
13 may 20240.205 Dividendo
10 may 202415,3015,6015,2215,5915,207.083.100
09 may 202414,9615,2714,9415,2114,833.431.300
08 may 202414,7215,0214,6714,9914,612.708.100
07 may 202414,9915,0514,8714,8814,512.896.100
06 may 202414,9715,1214,8414,9514,574.611.500
03 may 202414,8315,1214,7814,8414,475.526.800
02 may 202414,5114,6114,3114,5314,163.158.200
01 may 202414,2014,6114,1814,3413,984.116.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...