XNYS
Datos históricos de Invesco Ltd.
Invesco Ltd. · IVZ
$29.22
▼ -0.29 (-0.98%)
Última operación · 10/10/2026, 18:50:27 UTC
- Variación en el periodo
- +31.33%
- Máximo
- US$33.66
- 28 de agosto de 2026
- Mínimo
- US$20.67
- 24 de octubre de 2025
- Volumen medio diario
- 5.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.95 | 30.01 | 29.37 | 29.51 | −1.93% | 5.03 M |
| 8 oct 2026 | 30.09 | 30.42 | 29.87 | 30.09 | −1.34% | 3.92 M |
| 7 oct 2026 | 30.01 | 30.52 | 29.86 | 30.50 | +0.39% | 4.45 M |
| 6 oct 2026 | 30.73 | 30.86 | 30.30 | 30.38 | −0.39% | 4.09 M |
| 5 oct 2026 | 30.67 | 30.76 | 30.07 | 30.50 | −0.52% | 3.65 M |
| 2 oct 2026 | 30.90 | 31.29 | 30.44 | 30.66 | +0.79% | 3.88 M |
| 1 oct 2026 | 30.14 | 30.67 | 29.75 | 30.42 | +0.86% | 5.07 M |
| 30 sep 2026 | 30.41 | 30.54 | 30.15 | 30.16 | −0.85% | 4.13 M |
| 29 sep 2026 | 30.37 | 30.59 | 29.97 | 30.42 | −0.03% | 3.99 M |
| 28 sep 2026 | 30.56 | 30.60 | 29.61 | 30.43 | −1.58% | 5.48 M |
| 25 sep 2026 | 30.85 | 31.11 | 30.42 | 30.92 | +0.78% | 7.38 M |
| 24 sep 2026 | 30.50 | 30.73 | 30.01 | 30.68 | −0.20% | 6.97 M |
| 23 sep 2026 | 30.40 | 30.95 | 30.25 | 30.74 | −0.36% | 4.32 M |
| 22 sep 2026 | 30.70 | 31.63 | 30.35 | 30.85 | −1.69% | 4.79 M |
| 21 sep 2026 | 31.06 | 31.46 | 30.88 | 31.38 | +2.78% | 4.19 M |
| 18 sep 2026 | 30.21 | 30.63 | 29.91 | 30.53 | +1.03% | 6.94 M |
| 17 sep 2026 | 30.65 | 30.83 | 30.21 | 30.22 | +0.47% | 4.21 M |
| 16 sep 2026 | 30.86 | 31.05 | 29.56 | 30.08 | −2.27% | 4.68 M |
| 15 sep 2026 | 31.38 | 31.57 | 30.62 | 30.78 | −2.32% | 4.37 M |
| 14 sep 2026 | 31.72 | 31.94 | 31.11 | 31.51 | −2.39% | 3.54 M |
| 11 sep 2026 | 32.60 | 32.85 | 32.16 | 32.28 | +1.10% | 3.29 M |
| 10 sep 2026 | 31.94 | 32.42 | 31.63 | 31.93 | −0.50% | 3.38 M |
| 9 sep 2026 | 32.39 | 32.56 | 32.08 | 32.09 | −0.77% | 3 M |
| 8 sep 2026 | 33.00 | 33.26 | 32.32 | 32.34 | −2.21% | 2.41 M |
| 4 sep 2026 | 32.32 | 33.34 | 32.30 | 33.07 | +1.10% | 2.86 M |
| 3 sep 2026 | 32.18 | 32.80 | 32.16 | 32.71 | +3.12% | 3.47 M |
| 2 sep 2026 | 31.99 | 32.72 | 31.65 | 31.72 | −0.84% | 3.02 M |
| 1 sep 2026 | 32.29 | 33.27 | 31.57 | 31.99 | −2.41% | 4.82 M |
| 31 ago 2026 | 32.72 | 32.94 | 32.50 | 32.78 | −0.24% | 4.39 M |
| 28 ago 2026 | 33.41 | 33.66 | 32.64 | 32.86 | −1.35% | 2.78 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.