Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IVZ.US
16.45+0.40(+2.49%)(czas lokalny: 27.03.2024 16:00)Invesco Ltd
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
29.02.2024 | 15.58 | 15.66 | 15.26 | 15.41 | 7 500 843 | 0 |
28.02.2024 | 15.28 | 15.49 | 15.19 | 15.29 | 2 912 248 | 0 |
27.02.2024 | 15.24 | 15.40 | 15.04 | 15.40 | 3 752 979 | 0 |
26.02.2024 | 15.28 | 15.47 | 15.04 | 15.09 | 5 313 158 | 0 |
23.02.2024 | 15.66 | 15.68 | 15.32 | 15.34 | 6 088 480 | 0 |
22.02.2024 | 15.70 | 15.71 | 15.49 | 15.62 | 3 628 492 | 0 |
21.02.2024 | 15.47 | 15.61 | 15.38 | 15.58 | 3 212 777 | 0 |
20.02.2024 | 15.22 | 15.62 | 15.15 | 15.53 | 4 540 724 | 0 |
16.02.2024 | 15.54 | 15.44 | 15.44 | 15.44 | 4 428 537 | 0 |
15.02.2024 | 15.43 | 15.73 | 15.41 | 15.69 | 4 502 132 | 0 |
14.02.2024 | 15.40 | 15.55 | 15.31 | 15.46 | 4 021 945 | 0 |
13.02.2024 | 15.78 | 15.79 | 14.91 | 15.24 | 8 099 693 | 0 |
12.02.2024 | 15.94 | 16.52 | 15.94 | 16.37 | 3 696 206 | 0 |
09.02.2024 | 15.95 | 15.95 | 15.68 | 15.90 | 4 667 249 | 0 |
08.02.2024 | 15.92 | 16.04 | 15.71 | 15.91 | 3 192 875 | 0 |
07.02.2024 | 15.94 | 16.00 | 15.46 | 15.92 | 4 784 596 | 0 |
06.02.2024 | 15.61 | 15.96 | 15.58 | 15.88 | 5 308 448 | 0 |
05.02.2024 | 15.62 | 15.70 | 15.34 | 15.68 | 6 157 388 | 0 |
02.02.2024 | 15.84 | 16.02 | 15.69 | 15.83 | 5 836 806 | 0 |
01.02.2024 | 15.93 | 16.16 | 15.51 | 16.08 | 6 835 279 | 0 |
31.01.2024 | 16.02 | 16.36 | 15.79 | 15.83 | 6 301 118 | 0 |
30.01.2024 | 16.29 | 16.33 | 16.16 | 16.27 | 3 022 572 | 0 |
29.01.2024 | 16.19 | 16.44 | 16.08 | 16.41 | 3 815 034 | 0 |
26.01.2024 | 16.27 | 16.39 | 16.18 | 16.21 | 2 933 749 | 0 |
25.01.2024 | 16.06 | 16.31 | 16.04 | 16.20 | 4 320 904 | 0 |
24.01.2024 | 16.13 | 16.36 | 15.78 | 15.82 | 5 689 409 | 0 |
23.01.2024 | 16.17 | 16.65 | 15.94 | 15.95 | 10 965 919 | 0 |
22.01.2024 | 17.21 | 17.52 | 17.20 | 17.39 | 7 378 485 | 0 |
19.01.2024 | 16.67 | 17.11 | 16.48 | 17.09 | 4 924 133 | 0 |
18.01.2024 | 16.77 | 16.77 | 16.33 | 16.55 | 3 932 992 | 0 |
17.01.2024 | 16.54 | 16.77 | 16.51 | 16.65 | 4 196 080 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus