La bourse ferme dans 7 h 18 min

Invesco Ltd. (IVZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
18,99-0,62 (-3,16 %)
À la clôture : 04:04PM EST
18,80 -0,19 (-1,00 %)
Échanges après Bourse : 05:42PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202319,3219,3718,9418,9918,995 128 700
07 févr. 202319,3219,7819,2419,6119,613 511 000
06 févr. 202319,7319,7719,2919,4119,413 376 100
03 févr. 202319,8520,4819,7720,0420,046 230 900
02 févr. 202319,1720,5619,1620,2120,219 727 100
01 févr. 202318,4019,1818,2818,9218,927 639 500
31 janv. 202318,0718,5317,9918,5118,515 529 800
30 janv. 202318,0018,2717,9018,0818,087 088 700
27 janv. 202318,4318,5718,2418,3018,307 648 100
26 janv. 202318,0518,5017,1318,4718,479 191 500
25 janv. 202318,1118,2717,6118,0018,007 938 500
24 janv. 202318,6919,5618,1418,5218,527 847 100
23 janv. 202319,0019,2718,7618,9018,9015 335 400
20 janv. 202318,7119,0118,5618,9718,973 793 300
19 janv. 202318,6618,7318,2818,5818,584 910 100
18 janv. 202319,3019,5718,9419,0319,034 108 200
17 janv. 202319,3519,3919,0119,1519,154 300 400
13 janv. 202319,3819,4119,0719,3919,394 693 400
12 janv. 202319,9320,0019,2919,5719,574 770 200
11 janv. 202319,6219,8519,5619,7719,772 870 800
10 janv. 202319,1319,5619,0019,5219,523 083 800
09 janv. 202319,2819,7219,1319,2719,273 697 000
06 janv. 202318,8819,2718,6119,1719,173 582 300
05 janv. 202318,7418,8218,5018,6818,684 655 800
04 janv. 202318,5019,0218,4218,9818,984 405 000
03 janv. 202318,3718,4917,9718,2218,224 142 500
30 déc. 202218,0518,1217,7017,9917,993 544 800
29 déc. 202218,0218,4918,0118,3018,303 113 100
28 déc. 202218,2718,3817,8017,8817,882 685 600
27 déc. 202218,3918,4918,2218,3218,321 536 300
23 déc. 202218,2618,4118,1118,3818,382 610 100
22 déc. 202218,2818,3517,9218,2718,272 464 200
21 déc. 202218,2918,6218,2918,5518,552 787 900
20 déc. 202218,0918,2417,9818,0118,013 179 100
19 déc. 202218,3318,4918,0018,1018,103 158 700
16 déc. 202218,5418,7918,2318,3918,397 756 200
15 déc. 202219,1619,3518,8719,0019,005 261 200
14 déc. 202219,4919,8219,2119,5219,524 980 400
13 déc. 202219,7720,5419,3519,6119,615 626 700
12 déc. 202218,3918,9218,2218,8918,893 963 300
09 déc. 202218,4118,5818,3218,3518,354 231 100
08 déc. 202218,4818,5718,2918,5118,512 952 700
07 déc. 202218,4318,6118,2718,3618,363 431 600
06 déc. 202218,5618,6918,3518,5118,514 270 500
05 déc. 202218,9719,1318,4218,5918,594 566 300
02 déc. 202219,1019,2218,8419,0919,095 510 500
01 déc. 202219,1019,5218,9019,4319,434 268 100
30 nov. 202218,8719,2118,3019,1119,117 572 000
29 nov. 202218,6818,9918,6518,8418,843 210 000
28 nov. 202219,1619,2618,6618,6918,692 844 600
25 nov. 202219,2119,4919,1519,4119,411 433 400
23 nov. 202219,1119,3619,0419,3119,312 708 100
22 nov. 202219,0919,3919,0319,1919,193 435 300
21 nov. 202218,7919,0318,6918,9118,913 316 500
18 nov. 202219,1419,2018,8918,9418,944 389 400
17 nov. 202218,4418,7918,1718,7818,784 398 400
16 nov. 202219,1519,2418,5518,8018,805 601 300
15 nov. 202219,6219,7919,0119,3319,334 405 400
14 nov. 202219,5119,8119,0719,1119,118 383 900
11 nov. 202218,9220,0118,8519,7719,7711 229 100
10 nov. 202216,6618,8516,6618,7518,7512 281 600
09 nov. 202216,1616,2715,8815,9115,914 077 500
09 nov. 20220.188 Dividende
08 nov. 202216,2616,6416,1516,5116,326 256 300
07 nov. 202215,9416,2015,6516,1916,014 553 100
04 nov. 202215,3615,8615,3115,7315,556 068 100
03 nov. 202215,2015,3114,8115,0614,893 964 500
02 nov. 202215,4615,9915,3815,4315,255 677 400
01 nov. 202215,5915,7015,3215,5615,387 555 400
31 oct. 202215,3515,4815,2415,3215,155 891 300
28 oct. 202215,2315,4615,0015,4115,234 179 800
27 oct. 202215,3215,6115,0815,1514,985 746 800
26 oct. 202214,8515,2314,5515,1014,938 200 100
25 oct. 202214,8015,2014,3315,0514,887 443 800
24 oct. 202214,9915,1814,8215,0514,886 435 300
21 oct. 202214,4214,9114,3014,8914,726 466 700
20 oct. 202214,6814,8914,2814,4114,254 377 300
19 oct. 202214,6914,9914,4514,6414,473 578 600
18 oct. 202215,1215,1714,7014,9314,764 835 500
17 oct. 202214,7515,0014,6014,7114,544 116 900
14 oct. 202214,6614,9214,1414,2814,124 303 000
13 oct. 202213,4514,5913,2014,5114,345 787 900
12 oct. 202214,1014,1013,6513,8713,716 051 800
11 oct. 202214,3014,4313,8914,1313,974 950 600
10 oct. 202214,4914,6614,2614,4314,274 595 000
07 oct. 202214,7014,8214,2314,3714,214 958 600
06 oct. 202215,1515,3214,9314,9714,804 275 900
05 oct. 202214,9715,3314,8515,2515,083 946 200
04 oct. 202214,6915,3414,6915,3215,155 445 900
03 oct. 202213,9314,4813,5614,3514,195 337 900
30 sept. 202214,0714,1513,7013,7013,544 998 900
29 sept. 202214,3914,5013,9914,1313,974 790 300
28 sept. 202214,6414,8514,4814,7314,565 195 700
27 sept. 202215,0015,1014,3414,5514,384 322 700
26 sept. 202215,0915,3514,6914,8214,656 417 500
23 sept. 202215,3415,4214,8515,2215,055 205 700
22 sept. 202216,0416,0915,5615,6115,435 084 300
21 sept. 202216,5316,7116,0016,0115,833 764 000
20 sept. 202216,6616,7116,2716,3716,183 080 000
19 sept. 202215,8416,8915,7716,8616,675 860 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...