La bourse est fermée

Invesco Ltd. (IVZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
18,70+0,13 (+0,70 %)
À la clôture : 04:03PM EDT
18,70 +0,01 (+0,05 %)
Échanges après Bourse : 04:03PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202219,0019,1018,6318,7018,702 976 444
20 mai 202218,3018,6017,8918,5718,574 216 300
19 mai 202217,6718,2717,6718,0218,023 132 300
18 mai 202218,3918,4417,8617,9817,983 192 900
17 mai 202218,1618,7017,9418,6418,643 789 200
16 mai 202217,7517,8817,3717,6917,693 157 300
13 mai 202217,6218,0017,5717,8417,844 479 900
12 mai 202216,9417,5716,7617,2817,284 696 500
11 mai 202217,6018,0817,0217,0417,044 973 900
10 mai 202218,0818,1517,2617,6717,673 806 100
09 mai 202217,9918,1317,5217,7117,713 970 200
09 mai 20220.188 Dividende
06 mai 202218,7918,8018,1418,4618,273 789 000
05 mai 202219,6319,6318,5818,8518,663 912 300
04 mai 202219,1620,0118,9519,9519,755 047 000
03 mai 202218,8219,4518,6719,2319,034 667 500
02 mai 202218,3618,8418,1918,8018,615 203 100
29 avr. 202219,2919,5118,3318,3818,193 968 300
28 avr. 202218,9619,4818,6819,3019,103 876 000
27 avr. 202218,8919,1918,7018,7018,515 123 100
26 avr. 202219,9920,1919,0119,0318,846 023 900
25 avr. 202220,4120,8319,9520,7920,585 444 200
22 avr. 202221,2421,2420,6120,6320,424 005 500
21 avr. 202222,0022,1021,2221,3021,082 447 000
20 avr. 202221,9422,0921,7021,7421,522 763 700
19 avr. 202221,3021,8021,2321,7421,523 055 700
18 avr. 202220,9221,2820,8521,1520,932 871 400
14 avr. 202221,5321,6920,9721,0020,793 157 200
13 avr. 202221,0021,4820,9521,4721,252 444 100
12 avr. 202221,3221,7121,0021,1120,904 411 400
11 avr. 202221,2821,8721,2821,4821,263 026 300
08 avr. 202221,3621,8521,1921,6121,393 425 700
07 avr. 202221,4621,5720,9121,3421,124 419 300
06 avr. 202222,2222,3621,5821,6621,445 226 000
05 avr. 202223,1523,2422,5722,6122,384 400 300
04 avr. 202223,2823,6423,0123,2022,964 443 900
01 avr. 202223,3723,3722,7823,3123,076 251 200
31 mars 202223,4623,8322,8523,0622,838 312 500
30 mars 202223,2723,4523,1523,4223,184 934 000
29 mars 202222,8323,3622,8323,3423,105 841 000
28 mars 202222,1822,4121,9822,3922,163 961 600
25 mars 202221,8922,1221,8322,1021,873 906 200
24 mars 202221,6321,8921,4221,8321,614 019 300
23 mars 202221,4221,7321,2721,5021,285 951 300
22 mars 202221,6421,9721,5821,6321,413 844 200
21 mars 202221,5021,6521,1521,2921,075 172 000
18 mars 202221,0721,5020,8921,4021,188 965 500
17 mars 202220,9321,3320,8121,3021,084 518 800
16 mars 202220,7021,5720,6721,2721,057 147 700
15 mars 202220,4620,7519,9620,2920,085 094 500
14 mars 202220,5320,7420,1620,3120,104 911 300
11 mars 202220,1520,4220,0320,0419,843 791 600
10 mars 202219,6120,1319,4820,0619,864 748 900
09 mars 202220,0520,4819,9320,0719,875 925 300
08 mars 202218,7519,8618,7419,3719,179 992 500
07 mars 202218,8118,9618,4218,6418,459 512 500
04 mars 202219,5019,5118,7318,9518,767 600 600
03 mars 202220,5220,6119,6820,0619,864 234 300
02 mars 202220,0120,6319,7420,5420,335 262 500
01 mars 202220,9621,0819,3619,7119,517 994 900
28 févr. 202221,2021,6120,9621,2421,026 171 700
25 févr. 202221,2321,9221,2321,7921,575 843 800
24 févr. 202220,1921,0920,0221,0220,816 709 400
23 févr. 202221,9822,1421,0521,1420,924 963 200
22 févr. 202222,4322,4621,5721,7721,555 186 000
18 févr. 202222,3022,6622,2422,4722,243 733 000
17 févr. 202223,2623,3122,3022,3922,164 570 300
16 févr. 202223,0323,6923,0323,5823,344 357 500
15 févr. 202222,8823,4922,8823,3323,093 731 600
15 févr. 20220.17 Dividende
14 févr. 202222,8723,1922,4922,8222,425 756 300
11 févr. 202223,2823,7622,6522,8322,435 165 600
10 févr. 202223,3124,3123,2723,4022,995 229 100
09 févr. 202223,4023,7023,3723,6323,224 657 800
08 févr. 202223,0023,3722,9823,0922,686 964 400
07 févr. 202222,8523,2422,7922,9822,586 628 500
04 févr. 202222,2823,0922,2422,8322,435 234 100
03 févr. 202222,0622,6822,0122,2521,865 577 900
02 févr. 202222,4422,4421,7722,2421,855 732 200
01 févr. 202222,7422,8622,2422,4122,026 918 700
31 janv. 202221,5722,7021,5022,6622,265 613 500
28 janv. 202221,4721,7321,0221,7221,345 985 800
27 janv. 202221,5622,0821,2721,5821,205 887 600
26 janv. 202221,4722,0221,0121,2820,915 940 500
25 janv. 202221,0021,6220,2521,3420,976 889 500
24 janv. 202221,3021,6120,4021,5721,197 659 800
21 janv. 202222,4022,4821,8321,9421,555 389 400
20 janv. 202223,2823,6122,6022,6422,244 580 500
19 janv. 202224,2924,4423,2423,2522,843 825 600
18 janv. 202224,6924,7523,8024,0523,633 348 200
14 janv. 202224,3224,9124,1124,8924,453 960 400
13 janv. 202224,8625,2424,6424,7724,344 063 000
12 janv. 202224,9925,3324,6224,7124,283 829 300
11 janv. 202224,2924,8724,1924,8224,383 165 400
10 janv. 202224,6524,7523,7224,1623,744 640 200
07 janv. 202224,4724,8324,2324,5424,114 912 000
06 janv. 202224,2224,3623,7624,1423,723 198 800
05 janv. 202224,4424,8323,6523,6923,274 069 800
04 janv. 202223,7124,5223,5924,3123,884 479 100
03 janv. 202223,2523,6023,1323,2922,884 652 100
*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...