Dati storici Invesco - IVZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,61	15,76	14,95	15,25	3.118.393	-0,24	-1,54%
1 Mese	16,02	17,12	14,95	16,14	3.981.109	-0,65	-4,06%
3 Mesi	16,27	17,12	14,91	15,81	4.366.249	-0,90	-5,53%
6 Mesi	12,97	18,28	12,48	15,41	5.150.673	2,40	18,50%
1 Anno	17,21	18,71	12,48	15,59	4.686.356	-1,84	-10,69%
3 Anni	26,42	29,71	12,48	18,93	4.552.033	-11,05	-41,82%
5 Anni	21,47	29,71	6,375	17,10	5.066.972	-6,10	-28,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Apr 2024	15,37	0,10	0,65%	15,26	15,485	15,26	3.017.683
19 Apr 2024	15,27	0,03	0,20%	15,34	15,43	15,20	2.885.470
18 Apr 2024	15,24	0,05	0,33%	15,36	15,4675	15,23	2.881.609
17 Apr 2024	15,19	0,00	0,00%	15,10	15,23	14,95	3.451.948
16 Apr 2024	15,19	-0,15	-0,98%	15,50	15,63	15,065	2.888.947
13 Apr 2024	15,34	-0,37	-2,36%	15,61	15,76	15,26	3.483.990
12 Apr 2024	15,71	-0,16	-1,01%	15,90	15,97	15,65	3.427.208
11 Apr 2024	15,87	-1,07	-6,32%	16,45	16,45	15,69	6.344.661
10 Apr 2024	16,94	0,02	0,12%	17,04	17,05	16,67	2.976.939
09 Apr 2024	16,92	0,27	1,62%	16,75	16,93	16,66	3.895.745
06 Apr 2024	16,65	0,12	0,73%	16,45	16,775	16,25	5.494.160
05 Apr 2024	16,53	-0,15	-0,90%	16,93	17,12	16,52	6.240.863
04 Apr 2024	16,68	0,21	1,28%	16,43	16,77	16,40	4.757.613
03 Apr 2024	16,47	-0,02	-0,12%	16,35	16,50	16,115	4.246.394
02 Apr 2024	16,49	-0,10	-0,60%	16,56	16,56	16,35	3.425.369
28 Mar 2024	16,59	0,14	0,85%	16,50	16,77	16,48	4.757.341
27 Mar 2024	16,45	0,40	2,49%	16,23	16,46	16,17	3.384.716
26 Mar 2024	16,05	0,05	0,31%	16,12	16,21	16,015	3.667.554
25 Mar 2024	16,00	0,29	1,85%	15,79	16,18	15,72	4.472.676
22 Mar 2024	15,71	-0,29	-1,81%	16,02	16,07	15,70	2.957.863
21 Mar 2024	16,00	0,17	1,07%	16,00	16,26	15,96	3.988.356
20 Mar 2024	15,83	0,42	2,73%	15,34	15,95	15,31	3.635.685