La bourse est fermée

Invesco Ltd. (IVZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
22,43-0,32 (-1,41 %)
À la clôture : 04:02PM EST
22,43 0,00 (0,00 %)
Échanges après Bourse : 06:03PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202122,7922,9822,1822,4322,434 213 900
02 déc. 202122,1422,9422,0322,7522,753 507 300
01 déc. 202122,9723,3121,9721,9721,973 994 400
30 nov. 202122,9222,9922,2222,3322,339 332 000
29 nov. 202123,4423,5822,7523,2423,243 992 200
26 nov. 202123,2923,3022,6323,1323,132 925 900
24 nov. 202124,3524,6124,1324,4124,413 078 100
23 nov. 202124,4424,5824,0124,4624,462 756 300
22 nov. 202124,3824,6924,1424,3224,324 014 100
19 nov. 202124,1324,3023,9324,1524,153 436 200
18 nov. 202125,0525,1324,4224,5424,542 199 000
17 nov. 202125,5925,6224,7524,9424,943 354 500
16 nov. 202126,0526,1625,6525,6925,692 687 400
15 nov. 202126,3026,4726,0926,1126,112 108 500
12 nov. 202125,8826,2625,7626,1626,162 256 500
11 nov. 202125,5525,9025,4425,8125,811 658 200
10 nov. 202125,8225,9525,4025,5325,532 286 800
10 nov. 20210.17 Dividende
09 nov. 202126,0126,3625,7926,0125,841 847 500
08 nov. 202126,2726,4526,0326,2626,093 624 500
05 nov. 202126,2926,5925,8625,9825,813 405 300
04 nov. 202126,3926,4425,6425,9325,762 506 400
03 nov. 202126,1326,6526,0726,4726,302 761 300
02 nov. 202126,6326,8226,0226,2926,124 054 900
01 nov. 202125,6326,5625,6326,5326,364 024 900
29 oct. 202125,4125,8725,3025,4125,245 045 800
28 oct. 202125,0825,7124,9125,4925,323 710 700
27 oct. 202125,5725,5924,8024,9424,785 704 700
26 oct. 202124,9425,9624,7025,5725,405 980 900
25 oct. 202125,1125,1824,5224,7524,597 595 400
22 oct. 202125,2725,4024,8725,1224,963 464 400
21 oct. 202125,3425,4824,8725,0024,842 684 800
20 oct. 202125,0025,4724,9125,4225,252 221 700
19 oct. 202124,8825,0624,4225,0024,843 115 600
18 oct. 202124,9124,9924,5224,7324,573 872 800
15 oct. 202125,5025,6625,0725,0824,923 479 200
14 oct. 202124,9025,3024,5325,1725,012 535 300
13 oct. 202124,1824,5823,9124,4624,303 508 900
12 oct. 202124,6524,7224,1224,2324,072 657 800
11 oct. 202125,0225,4124,7024,8024,642 781 500
08 oct. 202125,2425,6124,9525,0324,872 398 600
07 oct. 202125,8225,8625,3025,3725,205 229 600
06 oct. 202124,8925,3724,5925,3325,165 182 900
05 oct. 202124,2925,6624,1225,3725,205 939 500
04 oct. 202124,2424,7024,0024,1023,944 199 400
01 oct. 202124,2124,8123,9524,5924,432 916 300
30 sept. 202124,6424,7824,0724,1123,954 058 500
29 sept. 202125,0525,1724,4524,6024,442 539 500
28 sept. 202125,3325,7024,9024,9224,764 611 800
27 sept. 202124,9725,7124,9425,5625,393 401 300
24 sept. 202124,7124,9924,5124,9424,782 525 700
23 sept. 202124,4725,1924,4724,8524,692 925 700
22 sept. 202124,2524,5124,1824,2924,136 229 300
21 sept. 202124,2024,2623,4423,7223,563 702 000
20 sept. 202125,1425,2023,5823,9723,818 799 200
17 sept. 202126,5427,0325,9326,2526,0820 223 100
16 sept. 202125,6425,7724,8224,8924,735 625 200
15 sept. 202124,8525,5824,7125,5525,383 466 700
14 sept. 202125,3325,5624,8224,9524,794 476 700
13 sept. 202124,7525,2324,6424,9724,813 251 100
10 sept. 202124,9824,9824,4224,6024,442 609 100
09 sept. 202124,5525,2324,4724,7824,623 172 600
08 sept. 202124,4524,6824,2924,5424,383 295 400
07 sept. 202124,8825,0024,5524,7424,586 618 300
03 sept. 202125,2025,2824,7524,8824,723 477 200
02 sept. 202125,2925,7225,2325,3225,153 372 800
01 sept. 202125,3525,4624,6925,1625,005 239 500
31 août 202125,1125,4924,8625,3225,155 918 200
30 août 202125,8025,8025,1325,1324,972 611 500
27 août 202124,9325,7524,9225,6925,522 893 600
26 août 202125,3925,4324,9324,9624,802 466 600
25 août 202125,0725,5624,8925,3425,172 840 100
24 août 202124,6825,1524,5024,9924,833 450 200
23 août 202124,2024,6624,0724,5024,342 750 900
20 août 202123,4424,1123,3523,9923,833 849 000
19 août 202123,6323,9223,1423,4223,273 292 100
18 août 202124,5124,7924,0824,1123,952 633 400
17 août 202124,8324,9624,4224,6524,494 788 400
16 août 202124,5825,2724,3325,2025,044 881 400
13 août 202125,1725,2324,8324,8524,692 069 200
12 août 202125,4525,5324,9825,1124,952 589 500
12 août 20210.17 Dividende
11 août 202125,1525,8225,0625,6725,333 697 200
10 août 202124,8625,2024,7024,9024,573 129 100
09 août 202124,8225,1824,5324,8424,512 324 600
06 août 202124,7524,9424,5824,8224,492 976 300
05 août 202124,2224,5424,0924,3524,033 459 300
04 août 202124,2524,6723,9924,0223,705 165 900
03 août 202124,5524,5823,9224,5024,184 322 100
02 août 202124,6925,2624,3524,4224,104 200 400
30 juil. 202124,2624,8024,1724,3824,067 902 500
29 juil. 202124,4724,6523,9924,3524,033 694 500
28 juil. 202124,3324,4023,4824,1423,826 969 500
27 juil. 202124,6024,8323,3324,2623,946 248 300
26 juil. 202124,8625,2624,6725,0724,745 871 600
23 juil. 202125,3525,4724,6224,8224,493 604 700
22 juil. 202125,6725,6825,0925,1324,803 108 800
21 juil. 202125,4725,8925,3925,6625,323 243 400
20 juil. 202124,2925,2624,0625,1324,803 933 700
19 juil. 202124,2024,4623,9024,2823,964 367 300
*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...