Stockscreener 앱 받기
17.47
1.13%
-0.20
시간 외 거래:
17.47
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $17.70 | $17.39 | $0.315 | 5,504,934.0 | -1.13% |
| 2024-11-15 | $17.83 | $17.49 | $0.34 | 2,512,109.0 | -0.39% |
| 2024-11-14 | $17.85 | $17.42 | $0.43 | 3,395,212.0 | +0.51% |
| 2024-11-13 | $18.03 | $17.61 | $0.42 | 3,304,625.0 | -0.79% |
| 2024-11-12 | $18.05 | $17.57 | $0.48 | 4,364,008.0 | -2.73% |
| 2024-11-11 | $18.40 | $18.12 | $0.28 | 2,461,294.0 | +1.72% |
| 2024-11-08 | $18.22 | $17.93 | $0.29 | 2,803,733.0 | -1.64% |
| 2024-11-07 | $18.58 | $18.18 | $0.395 | 2,662,629.0 | -1.67% |
| 2024-11-06 | $18.94 | $18.25 | $0.695 | 6,109,096.0 | +4.09% |
| 2024-11-05 | $17.89 | $17.45 | $0.435 | 3,732,011.0 | +2.23% |
| 2024-11-04 | $17.76 | $17.27 | $0.495 | 2,746,448.0 | -1.74% |
| 2024-11-01 | $17.84 | $17.43 | $0.415 | 3,719,925.0 | +2.54% |
| 2024-10-31 | $17.77 | $17.30 | $0.465 | 4,059,565.0 | -2.64% |
| 2024-10-30 | $18.30 | $17.78 | $0.52 | 3,220,146.0 | -0.67% |
| 2024-10-29 | $17.99 | $17.71 | $0.28 | 2,195,841.0 | +0.17% |
| 2024-10-28 | $18.00 | $17.77 | $0.23 | 2,184,683.0 | +1.53% |
| 2024-10-25 | $17.93 | $17.57 | $0.355 | 2,408,556.0 | +0.06% |
| 2024-10-24 | $17.66 | $17.43 | $0.225 | 2,430,900.0 | +0.69% |
| 2024-10-23 | $18.00 | $17.18 | $0.815 | 5,203,592.0 | -2.99% |
| 2024-10-22 | $18.37 | $17.63 | $0.74 | 7,005,720.0 | +0.11% |
Invesco Ltd 주식 (IVZ) 연도별 가격 이력
이 심층 분석에서는 Invesco Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Ltd 주식 (IVZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.94 | $17.27 | $1.68 | 48,820,958.0 | +0.75% |
| 2024-10 | $18.79 | $17.18 | $1.61 | 84,390,349.0 | -1.25% |
| 2024-09 | $18.05 | $15.32 | $2.73 | 66,174,164.0 | +2.75% |
| 2024-08 | $17.46 | $14.76 | $2.70 | 80,326,931.0 | -0.98% |
| 2024-07 | $17.49 | $14.79 | $2.70 | 83,538,314.0 | +15.37% |
| 2024-06 | $15.98 | $14.32 | $1.66 | 67,608,688.0 | -4.77% |
| 2024-05 | $16.42 | $14.18 | $2.24 | 86,475,568.0 | +10.87% |
| 2024-04 | $17.12 | $14.16 | $2.96 | 103,476,747.0 | -14.59% |
| 2024-03 | $16.77 | $15.10 | $1.67 | 79,225,211.0 | +7.66% |
| 2024-02 | $16.52 | $14.91 | $1.61 | 100,079,978.0 | -2.65% |
| 2024-01 | $18.28 | $15.78 | $2.51 | 108,261,554.0 | -11.27% |
Invesco Ltd 주식 (IVZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.16 | $14.13 | $4.03 | 109,795,146.0 | +25.02% |
| 2023-11 | $14.52 | $12.68 | $1.84 | 129,576,533.0 | +10.02% |
| 2023-10 | $14.47 | $12.48 | $1.99 | 112,480,830.0 | -10.67% |
| 2023-09 | $16.12 | $13.96 | $2.17 | 85,690,121.0 | -8.79% |
| 2023-08 | $17.14 | $14.84 | $2.29 | 74,175,698.0 | -5.24% |
| 2023-07 | $18.71 | $16.12 | $2.59 | 88,419,926.0 | -0.06% |
| 2023-06 | $17.08 | $14.46 | $2.62 | 103,297,906.0 | +16.90% |
| 2023-05 | $17.32 | $14.11 | $3.21 | 90,698,136.0 | -16.05% |
| 2023-04 | $17.55 | $15.51 | $2.04 | 78,668,966.0 | +4.45% |
| 2023-03 | $17.93 | $14.47 | $3.46 | 123,924,847.0 | -7.13% |
| 2023-02 | $20.56 | $17.26 | $3.30 | 91,123,474.0 | -4.59% |
| 2023-01 | $20.00 | $17.13 | $2.87 | 113,585,947.0 | +2.89% |
Invesco Ltd 주식 (IVZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.54 | $17.70 | $2.83 | 81,898,882.0 | -5.86% |
| 2022-11 | $20.01 | $14.80 | $5.21 | 113,244,605.0 | +24.74% |
| 2022-10 | $15.61 | $13.20 | $2.41 | 110,924,880.0 | +11.82% |
| 2022-09 | $18.08 | $13.70 | $4.38 | 126,509,951.0 | -16.82% |
| 2022-08 | $19.11 | $16.43 | $2.68 | 75,938,281.0 | -7.21% |
| 2022-07 | $17.88 | $15.20 | $2.68 | 69,190,128.0 | +9.87% |
| 2022-06 | $19.45 | $15.62 | $3.83 | 70,323,568.0 | -16.47% |
| 2022-05 | $20.00 | $16.76 | $3.24 | 79,736,542.0 | +5.22% |
| 2022-04 | $23.64 | $18.33 | $5.31 | 80,784,760.0 | -20.29% |
| 2022-03 | $23.83 | $18.42 | $5.41 | 135,644,043.0 | +8.57% |
| 2022-02 | $24.31 | $20.02 | $4.29 | 103,131,546.0 | -6.27% |
| 2022-01 | $25.33 | $20.25 | $5.08 | 93,812,047.0 | -1.56% |
0.09%
0.67%
자본화:
|
볼륨(24시간):