Mercado abrirá em 5 h 58 min

Invesco Asia Ord (IAT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
323,000,00 (0,00%)
A partir de 04:35PM BST. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 20240,000,000,00323,00323,001.404
08 de mai. de 2024318,00325,24318,00323,00323,0045.163
07 de mai. de 2024323,00330,89322,08324,00324,0040.985
03 de mai. de 2024326,00326,00320,61321,00321,0076.899
02 de mai. de 2024321,00321,00311,00319,00319,0062.360
01 de mai. de 2024314,00317,00308,00315,00315,0048.380
30 de abr. de 2024313,00316,00310,00313,00313,00184.850
29 de abr. de 2024315,00316,00310,48314,00314,0064.606
26 de abr. de 2024313,00313,00308,00312,00312,0059.852
25 de abr. de 2024307,00310,00306,78308,00308,0063.320
24 de abr. de 2024303,00309,00303,00308,00308,00415.858
23 de abr. de 2024300,00309,00300,00304,50304,5034.477
22 de abr. de 2024304,00304,20294,00304,00304,0072.592
19 de abr. de 2024299,00305,05296,58301,00301,0031.160
18 de abr. de 2024302,00307,00298,27302,00302,0027.161
17 de abr. de 2024300,00307,00295,61298,00298,0065.385
16 de abr. de 2024302,00302,00296,00302,00302,0053.203
15 de abr. de 2024307,00315,69305,00306,00306,0069.144
12 de abr. de 2024309,00318,00307,00311,00311,0030.426
11 de abr. de 2024308,00316,80308,00311,00311,00102.225
10 de abr. de 2024307,00317,00307,00310,00310,0050.018
09 de abr. de 2024305,00316,00305,00307,00307,0065.440
08 de abr. de 2024306,00310,40305,00305,00305,00110.800
05 de abr. de 2024306,00310,00305,00307,50307,5040.984
04 de abr. de 2024307,00307,00303,70307,00307,0073.228
04 de abr. de 20240.069 Dividendo
03 de abr. de 2024314,00317,28309,02315,00314,9373.993
02 de abr. de 2024309,00320,28308,84314,00313,93196.378
28 de mar. de 2024308,00315,00308,00309,00308,93129.509
27 de mar. de 2024309,00315,04306,00309,00308,9320.793
26 de mar. de 2024314,08316,00310,00312,00311,9361.087
25 de mar. de 2024317,00317,00309,00309,00308,9352.100
22 de mar. de 2024314,00316,00309,00312,00311,93146.922
21 de mar. de 2024306,00314,10306,00312,00311,93328.221
20 de mar. de 2024307,00312,30306,07307,00306,93111.455
19 de mar. de 2024306,00313,00305,00305,00304,93167.327
18 de mar. de 2024309,00316,00309,00309,00308,93155.934
15 de mar. de 2024313,00316,00309,00316,00315,93115.214
14 de mar. de 2024313,00314,08310,00313,00312,9363.166
13 de mar. de 2024311,00315,06310,00311,00310,93156.861
12 de mar. de 2024309,00311,80307,90311,00310,9351.439
11 de mar. de 2024303,00306,22302,00307,00306,9373.109
08 de mar. de 2024305,12305,56304,24304,00303,9340.400
07 de mar. de 2024302,00303,96300,27303,00302,9343.722
06 de mar. de 2024302,00305,00302,00305,00304,9323.728
05 de mar. de 2024303,00306,52299,88302,00301,9367.878
04 de mar. de 2024302,00305,70301,00304,00303,9376.862
01 de mar. de 2024302,00307,00301,00306,00305,9323.491
29 de fev. de 2024300,00304,50300,00301,00300,9365.298
28 de fev. de 2024303,00303,00299,00299,00298,9372.970
27 de fev. de 2024302,00303,00300,00302,00301,9392.322
26 de fev. de 2024298,00304,00295,85302,00301,9389.415
23 de fev. de 2024300,00302,85299,00302,00301,93295.416
22 de fev. de 2024300,00302,00297,00298,00297,9395.126
21 de fev. de 2024300,00303,10294,00299,00298,9322.632
20 de fev. de 2024301,00302,62297,00297,00296,9363.205
19 de fev. de 2024299,00301,00298,46300,50300,4344.871
16 de fev. de 2024301,00302,00299,00300,00299,9371.254
15 de fev. de 2024297,00300,08293,00297,00296,93162.741
14 de fev. de 2024292,00302,25291,40295,00294,94113.100
13 de fev. de 2024298,00298,77287,88292,00291,9471.046
12 de fev. de 2024295,00308,00289,04295,00294,9486.813
09 de fev. de 2024301,00301,00292,00294,00293,9427.451
08 de fev. de 2024295,00304,40293,00293,00292,9426.130
07 de fev. de 2024301,00303,04291,00296,00295,9489.304
06 de fev. de 2024298,00302,00295,00296,00295,9489.717
05 de fev. de 2024295,00298,15292,00292,00291,9493.050
02 de fev. de 2024299,00300,00292,00292,00291,9445.877
01 de fev. de 2024296,00301,00291,10294,00293,94126.051
31 de jan. de 2024291,00300,00291,00291,00290,9485.913
30 de jan. de 2024295,00298,40292,00294,50294,44188.966
29 de jan. de 2024298,00304,00295,19297,00296,93121.611
26 de jan. de 2024302,00303,00295,63297,50297,4365.252
25 de jan. de 2024294,00299,78294,00298,00297,9330.135
24 de jan. de 2024295,00296,56294,00294,00293,9478.281
23 de jan. de 2024291,00292,79289,00291,00290,9469.289
22 de jan. de 2024287,00289,00286,00288,00287,9428.127
19 de jan. de 2024291,00292,40289,95291,00290,94105.087
18 de jan. de 2024287,00290,58286,00286,00285,94169.741
17 de jan. de 2024294,00294,00283,00286,00285,94134.469
16 de jan. de 2024299,00302,00294,00294,00293,9448.743
15 de jan. de 2024304,00305,95299,00300,00299,93174.872
12 de jan. de 2024305,00305,00296,00296,00295,9424.403
11 de jan. de 2024307,00308,11302,00303,00302,9372.015
10 de jan. de 2024306,00310,00303,00303,00302,9359.083
09 de jan. de 2024311,00302,00298,70301,00300,9329.699
08 de jan. de 2024305,00309,25295,68305,00304,9386.368
05 de jan. de 2024309,00313,00307,00307,00306,9319.258
04 de jan. de 2024311,00312,93304,10309,00308,9335.887
03 de jan. de 2024311,00312,00307,00307,00306,9323.855
02 de jan. de 2024315,00315,00303,86306,00305,9363.248
29 de dez. de 2023308,00316,00306,73307,00306,9321.331
28 de dez. de 2023310,00310,00306,00306,00305,9355.287
27 de dez. de 2023306,00310,00306,00306,00305,9338.805
22 de dez. de 2023306,00308,20301,00301,00300,9336.605
21 de dez. de 2023308,00313,00306,00306,00305,9350.026
20 de dez. de 2023309,00311,00300,00300,00299,9395.799
19 de dez. de 2023297,00312,00296,71307,00306,9338.397
18 de dez. de 2023305,00308,95300,00300,00299,9325.979
15 de dez. de 2023302,00310,00302,00302,00301,9382.155
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...