La bourse ferme dans 7 h 52 min

Invesco Ltd. (IVZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
15,53+0,09 (+0,58 %)
À la clôture : 04:00PM EST
15,50 -0,03 (-0,19 %)
Échanges après Bourse : 06:19PM EST
Durée:
21 févr. 2023 - 21 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 202415,2215,6215,1515,5315,535 221 000
16 févr. 202415,5415,6615,4015,4415,444 428 500
15 févr. 202415,4315,7315,4115,6915,694 502 500
15 févr. 20240.2 Dividende
14 févr. 202415,4015,5515,3115,4615,264 021 900
13 févr. 202415,7815,7914,9115,2415,048 100 700
12 févr. 202415,9416,5215,9416,3716,163 784 500
09 févr. 202415,9515,9515,6815,9015,695 383 900
08 févr. 202415,9216,0415,7115,9115,703 192 900
07 févr. 202415,9416,0115,4715,9215,714 842 400
06 févr. 202415,6115,9715,5815,8815,675 308 400
05 févr. 202415,6215,7015,3415,6815,486 157 800
02 févr. 202415,8416,0215,6915,8315,635 836 800
01 févr. 202415,9316,1615,5116,0815,877 552 000
31 janv. 202415,8316,3615,8015,8315,636 301 900
30 janv. 202416,2916,3316,1616,2716,063 023 800
29 janv. 202416,1916,4416,0816,4116,203 815 100
26 janv. 202416,2716,3916,1816,2116,002 933 900
25 janv. 202416,0616,3116,0416,2015,994 322 200
24 janv. 202416,1316,3615,7815,8215,625 819 400
23 janv. 202416,6516,6515,9415,9515,7410 966 700
22 janv. 202417,2117,5217,2017,3917,177 378 600
19 janv. 202416,6717,1116,4817,0916,874 924 600
18 janv. 202416,7716,7716,3316,5516,343 933 000
17 janv. 202416,5416,7716,5116,6516,434 196 100
16 janv. 202417,0317,1116,8216,9316,718 378 700
12 janv. 202417,8317,8717,2717,2817,064 758 600
11 janv. 202417,8618,1317,4917,6417,414 955 600
10 janv. 202417,7617,8717,6417,8617,634 899 300
09 janv. 202417,9718,1217,7217,7617,534 260 200
08 janv. 202417,8618,2817,7918,2217,984 504 400
05 janv. 202417,3918,0217,3317,9017,676 173 500
04 janv. 202417,3617,6317,2517,5017,274 227 700
03 janv. 202417,5017,5217,1417,2717,054 199 000
02 janv. 202417,7117,8617,5217,7517,524 070 900
29 déc. 202317,9418,0917,7917,8417,612 261 300
28 déc. 202317,9518,1717,9118,0717,842 129 500
27 déc. 202318,0118,1017,9018,0417,812 772 700
26 déc. 202317,7218,0117,6617,9617,732 909 500
22 déc. 202317,6017,8217,5217,7017,473 356 700
21 déc. 202317,2017,4917,1417,4817,253 895 800
20 déc. 202317,4917,6117,0817,0816,864 517 400
19 déc. 202317,4217,7717,3417,6017,373 928 100
18 déc. 202317,6017,6817,3117,3417,123 644 500
15 déc. 202317,5117,6817,3017,5417,3111 243 000
14 déc. 202316,8017,7116,7817,5817,3511 535 800
13 déc. 202315,5216,3815,4216,3416,137 671 900
12 déc. 202315,2715,5415,2215,5215,326 578 900
11 déc. 202315,1315,3215,1015,2415,044 935 700
08 déc. 202315,1715,2715,0615,2115,017 126 400
07 déc. 202315,0615,1714,8115,1314,937 076 400
06 déc. 202315,1015,2414,9315,0014,814 003 500
05 déc. 202314,9315,0714,6715,0014,816 790 400
04 déc. 202314,7315,0714,7115,0314,846 847 100
01 déc. 202314,3014,8614,1414,8614,676 636 200
30 nov. 202314,4014,5214,2314,2714,0936 096 700
29 nov. 202313,8514,4513,8514,2814,108 324 000
28 nov. 202313,7313,8513,5313,7713,5912 294 500
27 nov. 202313,7113,7713,5513,7713,594 308 200
24 nov. 202313,7713,8313,6713,8113,631 820 900
22 nov. 202313,8813,9113,7013,8513,673 171 400
21 nov. 202313,8413,9113,5913,7513,574 676 100
20 nov. 202313,8313,9813,6313,9613,783 816 400
17 nov. 202313,8813,9313,7713,8413,663 551 200
16 nov. 202313,6713,8313,6213,7113,534 279 500
15 nov. 202313,6313,9613,6013,7413,566 147 800
14 nov. 202313,4213,8513,4013,7013,524 838 100
13 nov. 202312,9713,0412,8312,9612,793 830 000
10 nov. 202312,9213,1312,6813,0812,914 233 400
09 nov. 202313,2013,2912,7712,7812,614 544 700
09 nov. 20230.2 Dividende
08 nov. 202313,2913,4313,2213,2812,914 688 700
07 nov. 202313,4413,5213,2913,3012,932 942 000
06 nov. 202313,9013,9413,3513,5013,123 458 800
03 nov. 202313,9114,1313,8513,8813,493 865 000
02 nov. 202313,3413,5913,2413,5413,164 270 000
01 nov. 202312,9913,1712,8013,0712,714 924 600
31 oct. 202313,0013,0312,7312,9712,614 461 800
30 oct. 202312,9513,0812,6812,9512,594 439 600
27 oct. 202312,9812,9912,7212,7612,415 449 600
26 oct. 202312,6213,1312,6112,9012,548 022 100
25 oct. 202312,8812,9512,4812,5912,246 090 900
24 oct. 202312,9413,2712,7713,0312,679 229 600
23 oct. 202312,5712,7012,4912,5212,178 134 000
20 oct. 202312,8212,8912,6512,7012,356 019 000
19 oct. 202312,9713,1012,7212,8012,446 717 000
18 oct. 202313,2513,2512,9913,0512,694 618 800
17 oct. 202313,2013,5613,2013,4413,073 734 400
16 oct. 202313,2913,5713,2013,3412,974 777 200
13 oct. 202313,3413,4713,1013,1712,804 469 900
12 oct. 202313,7713,7813,2613,3212,954 237 400
11 oct. 202313,8014,0513,5813,8113,435 402 000
10 oct. 202313,7013,9613,7013,8813,493 267 400
09 oct. 202313,4213,7213,3613,6313,253 297 400
06 oct. 202313,4813,6813,2613,5613,183 567 800
05 oct. 202313,5513,6713,3813,6513,273 477 900
04 oct. 202313,5913,7513,4313,6613,283 845 700
03 oct. 202314,0514,1313,5513,6013,224 531 000
02 oct. 202314,4514,4814,1914,2113,814 769 200
29 sept. 202314,6014,8314,4614,5214,124 140 200
*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...