Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IVZ.US
15.59+0.38(+2.50%)(czas lokalny: 10.05.2024 16:00)Invesco Ltd
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 15.30 | 15.60 | 15.22 | 15.59 | 7 082 372 | 0 |
09.05.2024 | 14.96 | 15.27 | 14.94 | 15.21 | 3 431 281 | 0 |
08.05.2024 | 14.72 | 15.02 | 14.67 | 14.99 | 2 641 577 | 0 |
07.05.2024 | 14.99 | 15.04 | 14.87 | 14.88 | 2 896 129 | 0 |
06.05.2024 | 14.97 | 15.12 | 14.84 | 14.95 | 4 042 701 | 0 |
03.05.2024 | 14.83 | 15.12 | 14.78 | 14.84 | 5 526 669 | 0 |
02.05.2024 | 14.51 | 14.61 | 14.31 | 14.53 | 3 158 235 | 0 |
01.05.2024 | 14.20 | 14.61 | 14.18 | 14.34 | 4 058 671 | 0 |
30.04.2024 | 14.25 | 14.50 | 14.16 | 14.17 | 5 656 971 | 0 |
29.04.2024 | 14.72 | 14.76 | 14.30 | 14.46 | 6 068 828 | 0 |
26.04.2024 | 14.52 | 14.75 | 14.41 | 14.67 | 5 254 328 | 0 |
25.04.2024 | 14.33 | 14.59 | 14.21 | 14.51 | 3 418 942 | 0 |
24.04.2024 | 14.30 | 14.56 | 14.22 | 14.52 | 7 875 029 | 0 |
23.04.2024 | 14.64 | 15.00 | 14.56 | 14.58 | 11 174 031 | 0 |
22.04.2024 | 15.47 | 15.65 | 15.29 | 15.58 | 6 618 544 | 0 |
19.04.2024 | 15.29 | 15.48 | 15.28 | 15.37 | 3 017 683 | 0 |
18.04.2024 | 15.34 | 15.43 | 15.20 | 15.27 | 2 885 369 | 0 |
17.04.2024 | 15.36 | 15.47 | 15.23 | 15.24 | 2 833 510 | 0 |
16.04.2024 | 15.10 | 15.23 | 14.95 | 15.19 | 3 441 898 | 0 |
15.04.2024 | 15.50 | 15.63 | 15.06 | 15.19 | 2 888 507 | 0 |
12.04.2024 | 15.61 | 15.77 | 15.26 | 15.34 | 3 476 166 | 0 |
11.04.2024 | 15.91 | 15.97 | 15.65 | 15.71 | 3 425 353 | 0 |
10.04.2024 | 16.45 | 16.45 | 15.69 | 15.87 | 6 260 747 | 0 |
09.04.2024 | 17.04 | 17.05 | 16.67 | 16.94 | 2 805 529 | 0 |
08.04.2024 | 16.75 | 16.93 | 16.66 | 16.92 | 3 895 672 | 0 |
05.04.2024 | 16.45 | 16.77 | 16.25 | 16.65 | 5 493 972 | 0 |
04.04.2024 | 16.93 | 17.12 | 16.52 | 16.53 | 6 240 861 | 0 |
03.04.2024 | 16.43 | 16.77 | 16.40 | 16.68 | 4 757 247 | 0 |
02.04.2024 | 16.35 | 16.50 | 16.11 | 16.47 | 4 246 392 | 0 |
01.04.2024 | 16.54 | 16.56 | 16.35 | 16.49 | 3 425 023 | 0 |
28.03.2024 | 16.50 | 16.59 | 16.59 | 16.59 | 4 757 341 | 0 |
27.03.2024 | 16.23 | 16.46 | 16.17 | 16.45 | 3 344 112 | 0 |
26.03.2024 | 16.12 | 16.21 | 16.02 | 16.05 | 3 667 554 | 0 |
25.03.2024 | 15.79 | 16.18 | 15.72 | 16.00 | 4 466 933 | 0 |
22.03.2024 | 16.04 | 16.07 | 15.70 | 15.71 | 2 957 763 | 0 |
21.03.2024 | 16.00 | 16.26 | 15.96 | 16.00 | 3 988 356 | 0 |
20.03.2024 | 15.34 | 15.95 | 15.31 | 15.83 | 3 096 669 | 0 |
19.03.2024 | 15.20 | 15.45 | 15.21 | 15.41 | 4 474 210 | 0 |
18.03.2024 | 15.41 | 15.44 | 15.21 | 15.27 | 2 440 429 | 0 |
15.03.2024 | 15.19 | 15.57 | 15.20 | 15.43 | 5 834 810 | 0 |
14.03.2024 | 15.59 | 15.69 | 15.23 | 15.39 | 4 238 035 | 0 |
13.03.2024 | 15.64 | 15.87 | 15.55 | 15.74 | 4 608 089 | 0 |
12.03.2024 | 15.83 | 15.93 | 15.35 | 15.58 | 5 558 595 | 0 |
11.03.2024 | 15.73 | 15.92 | 15.61 | 15.80 | 3 123 840 | 0 |
08.03.2024 | 15.84 | 15.98 | 15.80 | 15.88 | 4 784 690 | 0 |
07.03.2024 | 15.93 | 16.00 | 15.61 | 15.66 | 4 376 053 | 0 |
06.03.2024 | 15.87 | 15.89 | 15.56 | 15.74 | 3 091 668 | 0 |
05.03.2024 | 15.49 | 15.77 | 15.45 | 15.68 | 3 352 007 | 0 |
04.03.2024 | 15.51 | 15.89 | 15.50 | 15.63 | 3 268 778 | 0 |
01.03.2024 | 15.38 | 15.55 | 15.10 | 15.53 | 3 004 060 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus