Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IVZ.US
16.48+0.26(+1.60%)(czas lokalny: 16.07.2024 16:00)Invesco Ltd
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 16.19 | 16.57 | 16.11 | 16.48 | 4 567 243 | 0 |
15.07.2024 | 16.16 | 16.33 | 16.04 | 16.22 | 2 558 335 | 0 |
12.07.2024 | 16.01 | 16.11 | 15.87 | 16.03 | 3 550 083 | 0 |
11.07.2024 | 16.00 | 16.20 | 15.91 | 15.99 | 3 841 334 | 0 |
10.07.2024 | 15.28 | 15.79 | 15.23 | 15.77 | 3 638 452 | 0 |
09.07.2024 | 14.93 | 15.33 | 14.87 | 15.23 | 4 779 412 | 0 |
08.07.2024 | 15.05 | 15.12 | 14.94 | 14.96 | 2 695 557 | 0 |
05.07.2024 | 15.01 | 15.03 | 14.81 | 14.92 | 3 932 759 | 0 |
03.07.2024 | 15.11 | 15.29 | 14.98 | 15.05 | 1 119 054 | 0 |
02.07.2024 | 14.85 | 15.07 | 14.79 | 15.00 | 2 884 037 | 0 |
01.07.2024 | 14.98 | 15.08 | 14.83 | 14.85 | 2 238 410 | 0 |
28.06.2024 | 14.98 | 15.09 | 14.81 | 14.96 | 3 937 820 | 0 |
27.06.2024 | 14.94 | 14.97 | 14.80 | 14.85 | 1 733 118 | 0 |
26.06.2024 | 14.94 | 15.05 | 14.86 | 14.98 | 2 428 931 | 0 |
25.06.2024 | 15.21 | 15.26 | 14.94 | 15.09 | 2 764 177 | 0 |
24.06.2024 | 15.14 | 15.44 | 15.08 | 15.31 | 3 563 200 | 0 |
21.06.2024 | 14.96 | 15.11 | 14.85 | 15.09 | 5 744 943 | 0 |
20.06.2024 | 14.80 | 15.08 | 14.71 | 14.95 | 3 546 097 | 0 |
18.06.2024 | 14.59 | 14.78 | 14.78 | 14.78 | 3 242 008 | 0 |
17.06.2024 | 14.55 | 14.63 | 14.32 | 14.59 | 3 306 975 | 0 |
14.06.2024 | 14.61 | 14.72 | 14.43 | 14.56 | 3 222 445 | 0 |
13.06.2024 | 15.10 | 15.13 | 14.79 | 14.83 | 4 615 970 | 0 |
12.06.2024 | 15.59 | 15.98 | 15.10 | 15.19 | 7 611 766 | 0 |
11.06.2024 | 15.02 | 15.04 | 14.83 | 14.98 | 3 656 657 | 0 |
10.06.2024 | 14.90 | 15.27 | 14.84 | 15.19 | 5 115 643 | 0 |
07.06.2024 | 15.01 | 15.21 | 14.99 | 15.03 | 2 991 124 | 0 |
06.06.2024 | 15.46 | 15.51 | 15.20 | 15.26 | 4 252 077 | 0 |
05.06.2024 | 15.52 | 15.55 | 15.28 | 15.50 | 3 165 718 | 0 |
04.06.2024 | 15.43 | 15.72 | 15.42 | 15.47 | 3 041 045 | 0 |
03.06.2024 | 15.81 | 15.83 | 15.47 | 15.65 | 2 687 080 | 0 |
31.05.2024 | 15.44 | 15.76 | 15.38 | 15.71 | 7 303 820 | 0 |
30.05.2024 | 15.29 | 15.40 | 15.17 | 15.36 | 2 900 068 | 0 |
29.05.2024 | 15.16 | 15.25 | 15.06 | 15.14 | 2 262 081 | 0 |
28.05.2024 | 15.65 | 15.71 | 15.35 | 15.45 | 2 331 382 | 0 |
24.05.2024 | 15.61 | 15.63 | 15.63 | 15.63 | 1 722 278 | 0 |
23.05.2024 | 15.77 | 15.77 | 15.37 | 15.46 | 3 033 726 | 0 |
22.05.2024 | 15.93 | 15.93 | 15.64 | 15.79 | 3 655 408 | 0 |
21.05.2024 | 16.00 | 16.11 | 15.93 | 15.96 | 1 965 620 | 0 |
20.05.2024 | 15.99 | 16.14 | 15.94 | 16.02 | 3 135 872 | 0 |
17.05.2024 | 16.17 | 16.10 | 15.87 | 16.00 | 3 518 307 | 0 |
16.05.2024 | 16.25 | 16.30 | 15.97 | 16.09 | 4 267 901 | 0 |
15.05.2024 | 16.27 | 16.42 | 16.17 | 16.31 | 7 265 265 | 0 |
14.05.2024 | 16.00 | 16.24 | 15.84 | 16.01 | 7 406 507 | 0 |
13.05.2024 | 15.49 | 15.87 | 15.48 | 15.79 | 6 411 436 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus