U.S. markets closed

Invesco Ltd. (0UAN.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
14.83-0.44 (-2.88%)
Al cierre: 06:27PM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202415.0215.0214.8314.8314.833,859
04 jul 2024------
03 jul 202415.1115.2715.0515.2715.275
02 jul 202414.9314.9414.8514.8514.85106
01 jul 202414.9814.9814.8814.8814.8845
28 jun 202414.9715.0614.9415.0615.061,040
27 jun 202414.9214.9414.8914.8914.8921
26 jun 202414.9715.1514.8714.9314.93581
25 jun 202415.2315.2314.9515.0015.00303
24 jun 202415.1815.4015.1215.3015.30373
21 jun 202414.9115.0514.9015.0515.05468
20 jun 202414.7814.8014.7314.7714.77513
19 jun 2024------
18 jun 202414.6714.6714.5914.5914.594,867
17 jun 202414.3414.4414.3414.4414.4455
14 jun 202414.6114.7214.4714.4914.493,860
13 jun 202415.0615.0614.8414.8414.843,191
12 jun 202415.8115.9415.1715.3515.355,203
11 jun 202414.7814.9914.7814.9514.9533
10 jun 202414.9715.2314.8515.2315.23619
07 jun 202415.1115.1615.0815.0915.091,915
06 jun 202415.5015.5115.3115.3115.31508
05 jun 202415.4215.5515.4115.4815.48281
04 jun 202415.4315.7115.4315.5115.5136
03 jun 202415.8115.8415.4815.4815.4844
31 may 202415.4415.7115.2215.7115.712,246
30 may 202415.3015.3015.2015.2115.21599
29 may 202415.0715.2215.0715.2015.201,152
28 may 202415.6515.7015.5915.6015.60273
24 may 202415.6115.6615.5815.6215.62214
23 may 202415.7715.7715.4215.4215.42194
22 may 202415.8515.9515.7615.7815.7824
21 may 202416.0416.1016.0416.0616.06102
20 may 202415.9416.0315.9416.0316.03206
17 may 202416.1716.1715.9415.9915.99743
16 may 202416.2516.2815.9816.1616.1699
15 may 202416.3116.3116.1916.2916.2975
14 may 202415.8716.1715.8715.9815.98965
13 may 202415.6015.6815.5315.6815.681,682
13 may 20240.205 Dividendo
10 may 202415.3015.4615.2415.4415.23979
09 may 202414.9615.2714.9615.1714.977,422
08 may 202414.7214.9714.7214.9514.751,070
07 may 202414.8814.9414.8814.8814.68135
03 may 202414.8415.0614.8014.8614.661,924
02 may 202414.5114.5114.3514.5114.32342
01 may 202414.2514.3814.2214.3314.1498
30 abr 202414.2914.4614.2714.4614.27127
29 abr 202414.7114.7114.5514.5514.3693
26 abr 202414.4514.5714.4514.5714.38494
25 abr 202414.3714.5514.2014.5514.362,334
24 abr 202414.3014.5614.2514.4414.24932
23 abr 202414.6114.9214.5914.8014.606,001
22 abr 202415.4715.6415.3015.6415.43335
19 abr 202415.3015.4115.3015.3415.13797
18 abr 202415.3615.3615.2715.2715.072,084
17 abr 202415.2615.4415.2615.3515.14653
16 abr 202415.0415.1914.9715.1914.9998
15 abr 202415.5315.5315.1615.1614.96537
12 abr 202415.6115.6115.4715.4715.26172
11 abr 202415.8615.8615.6915.6915.49664
10 abr 202416.3816.3815.7215.7815.574,305
09 abr 202417.0417.0416.6916.6916.471,903
08 abr 202416.7016.9116.7016.9116.696,293
05 abr 202416.4016.5616.3216.5616.341,104
04 abr 202416.8817.0716.8817.0016.7710,846
03 abr 202416.5516.7516.5516.7516.53521
02 abr 202416.2316.3616.2116.3616.142,261
28 mar 202416.5016.7116.5016.6116.392,740
27 mar 202416.3516.4016.2216.3116.0986
26 mar 202416.1116.1916.0416.0415.83281
25 mar 202415.7916.1515.7716.0415.831,715
22 mar 202415.9615.9915.7515.7515.542,321
21 mar 202416.0016.1715.9916.0015.79832
20 mar 202415.2815.5815.2815.5815.382,343
19 mar 202415.2015.4215.2015.4215.223,168
18 mar 202415.3715.3715.2715.2815.081,120
15 mar 202415.3715.4215.3415.4115.2166
14 mar 202415.5915.6415.3115.4015.19991
13 mar 202415.7815.8015.6415.7815.57156
12 mar 202415.8015.8515.3915.3915.181,439
11 mar 202415.7515.8815.6315.8815.67635
08 mar 202415.8415.9715.8315.9315.714,910
07 mar 202415.9915.9915.7215.7315.521,583
06 mar 202415.8715.8715.6015.6015.39703
05 mar 202415.4715.7515.4715.7515.543,172
04 mar 202415.5715.8615.5115.7815.581,370
01 mar 202415.3615.4015.1015.4015.20910
29 feb 202415.4715.5915.4515.4515.2474
28 feb 202415.2815.4615.2515.4315.2315
27 feb 202415.1615.3515.1615.3515.153
26 feb 202415.2815.4415.0815.0814.88535
23 feb 202415.6115.6615.5515.6515.44521
22 feb 202415.6815.6815.5415.5415.33298
21 feb 202415.4715.6015.4515.6015.39794
20 feb 202415.2115.5415.1715.5415.338
19 feb 2024------
16 feb 202415.6915.6915.5815.6215.412,211
15 feb 202415.4315.5715.4315.5715.36741
15 feb 20240.2 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...