גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איאון > גרפים

עדכון אחרון 19:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איאון

Aon

מניה AON ניו-יורק USD

שער

351.90

שינוי

-0.55%

שינוי ב USD

-1.93

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	354.87	354.87	354.87	354.87	0.00
16:50	354.28	354.28	354.28	354.28	32,183.00
17:00	354.63	354.63	354.63	354.63	12,330.00
17:10	352.72	352.72	352.72	352.72	18,215.00
17:20	353	353	353	353	14,049.00
17:30	353.89	353.89	353.89	353.89	8,441.00
17:40	352.72	352.72	352.72	352.72	15,115.00
17:50	353.88	353.88	353.88	353.88	8,709.00
18:00	353.72	353.72	353.72	353.72	17,944.00
18:10	353.69	353.69	353.69	353.69	8,264.00
18:20	352.85	352.85	352.85	352.85	11,553.00
18:30	352.24	352.24	352.24	352.24	12,635.00
18:40	353.045	353.045	353.045	353.045	13,649.00
18:50	351.65	351.65	351.65	351.65	12,117.00
19:00	351.745	351.745	351.745	351.745	27,737.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	373.98	371.42	373.86	372.9114	1,751,071.00
06.06.2025 17:30	372.64	371.82	372.25	371.995	1,485,490.00
06.06.2025 18:00	372.55	371.195	372.26	371.78	2,419,904.00
06.06.2025 18:30	372.01	370.82	371.84	371.47	2,595,726.00
06.06.2025 19:00	371.97	371.5	371.66	371.905	1,524,301.00
06.06.2025 19:30	371.8552	370.49	371.73	370.7	1,941,913.00
06.06.2025 20:00	371	370.15	370.5	370.79	2,226,879.00
06.06.2025 20:30	371.26	370.72	370.76	370.97	2,527,670.00
06.06.2025 21:00	372.08	371.065	371.065	371.58	3,922,597.00
06.06.2025 21:30	372.08	371.42	371.665	371.42	3,173,328.00
06.06.2025 22:00	371.69	371.13	371.4	371.35	5,995,328.00
06.06.2025 22:30	371.605	370.745	371.43	371.355	7,984,423.00
09.06.2025 16:30	369.7	354.26	369.7	356	1,392,456.00
09.06.2025 17:00	357.52	355	356.585	356.38	4,765,182.00
09.06.2025 17:30	355.075	351.745	355.075	352.88	7,092,936.00
09.06.2025 18:00	354.79	352.29	353.285	353.89	7,893,028.00
09.06.2025 18:30	358.225	354.15	354.15	356.285	13,671,780.00
09.06.2025 19:00	356.165	353.97	356.165	355.11	17,510,022.00
09.06.2025 19:30	355.38	354.4148	355.16	354.63	16,988,270.00
09.06.2025 20:00	355.38	354.54	354.74	354.88	17,030,036.00
09.06.2025 20:30	355.61	354.46	354.78	355.185	19,480,103.00
09.06.2025 21:00	356.64	355.185	355.23	356.03	24,155,743.00
09.06.2025 21:30	356.49	355.95	356.18	356.49	23,354,748.00
09.06.2025 22:00	356.8	355.31	356.38	355.34	23,223,534.00
09.06.2025 22:30	355.73	353.84	355.3	353.84	28,150,006.00
10.06.2025 16:30	357.89	352.74	357.89	352.755	785,914.00
10.06.2025 17:00	353.89	352.1383	353.53	353.35	1,298,671.00
10.06.2025 17:30	354.09	352.45	352.45	353.59	1,440,143.00
10.06.2025 18:00	353.99	352.025	353.845	352.48	2,248,900.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	294.41	286.70	287.11	293.70	3,730,566.00
12.06.2024	296.05	291.32	293.92	294.98	1,872,148.00
13.06.2024	296.48	294.22	295.51	295.42	1,352,503.00
14.06.2024	295.95	294.66	295.42	295.39	860,487.00
17.06.2024	300.10	294.64	295.00	300.01	1,970,797.00
18.06.2024	301.88	296.72	300.07	297.75	1,474,737.00
20.06.2024	297.73	294.39	297.00	296.59	1,590,506.00
21.06.2024	299.04	294.76	296.82	297.46	5,490,700.00
24.06.2024	299.17	295.52	297.29	298.46	1,590,479.00
25.06.2024	298.41	292.11	297.21	292.82	2,607,058.00
26.06.2024	293.61	285.35	291.13	288.77	1,527,794.00
27.06.2024	293.60	288.50	289.90	292.80	978,009.00
28.06.2024	294.75	291.64	292.80	293.58	1,310,337.00
01.07.2024	295.48	293.10	294.40	293.49	1,020,326.00
02.07.2024	295.87	291.72	291.72	295.57	986,960.00
03.07.2024	296.00	293.82	295.23	294.77	840,949.00
05.07.2024	295.88	292.37	295.22	295.86	535,408.00
08.07.2024	300.08	296.17	296.85	298.11	1,199,770.00
09.07.2024	298.11	292.54	298.11	293.16	1,142,484.00
10.07.2024	295.44	292.45	294.12	295.41	895,416.00
11.07.2024	299.36	294.01	294.79	296.80	998,013.00
12.07.2024	300.10	297.15	297.91	298.13	1,650,992.00
15.07.2024	299.82	296.86	298.78	297.31	894,156.00
16.07.2024	299.19	296.91	297.92	297.75	1,087,561.00
17.07.2024	302.00	298.04	298.25	300.45	1,179,042.00
18.07.2024	302.83	297.87	298.72	299.68	754,596.00
19.07.2024	301.43	295.79	301.43	296.17	883,443.00
22.07.2024	-99.99	-99.99	296.63	299.46	0.00
23.07.2024	302.18	298.33	299.43	298.43	1,112,379.00
24.07.2024	301.73	297.05	300.00	298.20	737,848.00
25.07.2024	303.78	298.20	299.74	298.95	2,343,229.00
26.07.2024	323.45	304.12	307.00	323.00	3,020,870.00
29.07.2024	321.24	315.02	318.39	319.29	1,670,039.00
30.07.2024	329.77	322.21	322.26	328.74	1,668,973.00
31.07.2024	329.96	326.46	328.08	328.51	1,148,541.00
01.08.2024	330.00	324.65	330.00	327.82	836,810.00
02.08.2024	331.50	325.92	328.95	330.21	1,629,182.00
05.08.2024	333.94	322.95	333.24	325.02	1,179,282.00
06.08.2024	330.91	323.31	324.78	323.40	1,251,367.00
07.08.2024	330.82	324.57	324.87	326.00	819,416.00
08.08.2024	328.26	324.54	324.54	326.94	904,120.00
09.08.2024	330.72	326.13	327.00	329.44	1,277,504.00
12.08.2024	329.52	326.15	329.44	328.86	806,335.00
13.08.2024	330.59	326.33	329.81	327.60	675,267.00
14.08.2024	331.20	326.33	327.60	331.00	648,732.00
15.08.2024	333.80	329.79	331.62	331.46	1,178,314.00
16.08.2024	334.68	330.00	331.56	332.05	618,944.00
19.08.2024	334.75	332.15	332.22	334.38	794,700.00
20.08.2024	337.36	334.36	335.00	336.73	835,613.00
21.08.2024	338.66	335.02	337.00	338.07	574,385.00
22.08.2024	339.90	337.35	338.17	339.64	476,410.00
23.08.2024	340.80	333.74	340.00	336.82	440,663.00
26.08.2024	339.84	336.20	337.87	337.73	394,572.00
27.08.2024	340.93	337.19	338.43	340.26	540,767.00
28.08.2024	342.61	339.32	339.65	339.55	945,776.00
29.08.2024	345.56	338.80	340.00	343.46	935,417.00
30.08.2024	345.43	339.92	343.76	343.72	876,483.00
03.09.2024	349.84	344.51	344.73	346.30	883,047.00
04.09.2024	349.87	346.42	347.31	348.55	776,161.00
05.09.2024	349.83	345.09	349.83	348.80	658,600.00
06.09.2024	350.28	346.50	349.39	348.03	948,177.00
09.09.2024	351.02	347.28	348.98	350.49	722,923.00
10.09.2024	352.49	348.86	350.96	351.06	647,576.00
11.09.2024	350.88	339.29	350.88	344.80	1,050,471.00
12.09.2024	349.24	343.61	344.50	348.26	742,220.00
13.09.2024	349.71	345.74	348.00	347.85	473,942.00
16.09.2024	353.54	349.65	350.00	350.69	492,648.00
17.09.2024	350.55	346.44	350.55	349.20	517,417.00
18.09.2024	351.02	347.33	349.79	349.31	569,751.00
19.09.2024	350.00	343.99	349.67	346.97	1,150,652.00
20.09.2024	349.59	344.88	347.05	347.03	1,581,578.00
23.09.2024	351.18	346.41	348.00	348.52	852,769.00
24.09.2024	348.01	344.83	346.51	347.43	614,657.00
25.09.2024	349.20	346.25	348.90	346.92	735,220.00
26.09.2024	349.66	345.05	346.27	347.14	471,303.00
27.09.2024	349.87	346.12	346.51	347.67	521,649.00
30.09.2024	347.67	343.91	347.67	345.99	1,113,948.00
01.10.2024	351.42	345.43	348.88	348.50	1,031,046.00
02.10.2024	349.78	345.74	347.90	348.72	673,581.00
03.10.2024	349.99	346.24	349.99	347.50	735,969.00
04.10.2024	348.81	346.03	347.35	348.07	563,811.00
07.10.2024	347.15	341.92	347.15	343.91	940,198.00
08.10.2024	355.15	343.61	346.10	353.97	1,192,959.00
09.10.2024	360.16	352.63	353.20	359.03	1,070,596.00
10.10.2024	360.95	351.25	359.88	353.68	898,157.00
11.10.2024	356.91	353.21	354.45	355.15	584,716.00
14.10.2024	359.43	354.39	355.83	358.58	723,729.00
15.10.2024	363.11	356.41	358.79	357.89	1,112,206.00
16.10.2024	359.73	355.67	356.14	358.39	880,785.00
17.10.2024	363.46	357.68	361.08	358.75	753,489.00
18.10.2024	359.89	356.46	359.89	357.93	1,522,503.00
21.10.2024	359.37	356.05	356.77	357.43	767,258.00
22.10.2024	357.17	352.13	356.07	356.14	1,150,890.00
23.10.2024	360.22	355.42	355.42	358.29	777,487.00
24.10.2024	360.00	356.30	358.03	356.85	1,119,339.00
25.10.2024	389.21	374.83	382.28	375.44	2,297,760.00
28.10.2024	380.71	370.49	379.55	371.71	1,020,036.00
29.10.2024	374.54	370.54	371.00	370.95	700,583.00
30.10.2024	373.15	368.12	370.95	369.47	874,824.00
31.10.2024	372.23	366.52	369.47	366.87	1,032,210.00
04.11.2024	366.34	362.15	366.34	365.64	1,137,635.00
05.11.2024	369.02	363.58	364.17	368.70	608,815.00
06.11.2024	388.73	375.01	386.51	381.28	1,610,884.00
07.11.2024	382.06	378.54	381.28	379.87	948,098.00
11.11.2024	388.46	382.76	384.14	383.38	1,048,924.00
12.11.2024	386.87	382.27	385.07	383.66	1,790,325.00
13.11.2024	387.93	381.95	382.03	386.92	908,659.00
14.11.2024	384.63	376.08	383.86	376.33	1,365,790.00
15.11.2024	381.74	376.58	376.58	379.29	1,790,388.00
18.11.2024	381.00	376.27	377.00	380.51	971,992.00
19.11.2024	381.30	376.99	378.63	379.15	688,151.00
20.11.2024	381.85	375.48	381.85	380.08	781,991.00
21.11.2024	383.39	377.97	381.69	382.62	758,737.00
22.11.2024	387.37	383.24	383.28	386.21	755,607.00
25.11.2024	390.73	386.14	386.46	389.72	1,910,008.00
26.11.2024	392.26	383.37	390.00	390.25	916,895.00
27.11.2024	395.33	389.10	390.67	393.31	619,026.00
29.11.2024	394.59	390.65	391.99	391.54	463,005.00
02.12.2024	392.30	385.86	392.00	387.71	852,999.00
03.12.2024	389.93	383.48	388.89	385.56	2,139,757.00
04.12.2024	386.19	381.52	384.28	382.00	1,023,492.00
05.12.2024	382.54	378.48	382.51	379.73	851,042.00
06.12.2024	381.82	377.24	378.72	378.00	963,733.00
09.12.2024	376.46	366.98	374.85	367.90	2,650,359.00
10.12.2024	367.16	358.06	367.16	361.29	1,104,252.00
11.12.2024	363.05	358.96	362.32	362.63	854,073.00
12.12.2024	365.67	362.35	364.65	362.72	960,461.00
13.12.2024	362.65	358.30	362.00	361.19	1,046,821.00
16.12.2024	364.64	360.18	362.50	361.75	753,127.00
17.12.2024	360.46	356.15	359.97	358.88	1,058,512.00
18.12.2024	359.39	352.36	358.88	352.58	941,898.00
19.12.2024	356.34	352.98	353.29	353.75	801,382.00
20.12.2024	363.09	353.14	354.65	358.47	2,099,842.00
23.12.2024	359.03	354.70	356.24	358.28	655,105.00
24.12.2024	361.63	356.69	359.29	361.61	282,643.00
26.12.2024	361.95	360.14	360.44	361.46	267,321.00
27.12.2024	362.14	358.17	359.35	360.38	477,896.00
30.12.2024	360.02	353.73	357.49	357.97	439,984.00
31.12.2024	359.71	356.88	358.15	359.16	507,490.00
06.01.2025	355.00	348.14	355.00	348.47	771,836.00
07.01.2025	351.86	348.29	349.43	348.44	1,110,947.00
08.01.2025	353.89	349.41	351.29	352.45	1,481,368.00
10.01.2025	353.24	346.07	348.26	349.51	962,003.00
13.01.2025	356.27	347.74	347.94	354.68	868,076.00
14.01.2025	363.08	354.12	355.88	362.65	1,077,477.00
15.01.2025	366.63	361.10	365.60	361.18	895,587.00
16.01.2025	368.92	361.72	361.72	368.11	720,426.00
17.01.2025	369.05	364.87	368.53	366.17	859,980.00
21.01.2025	369.48	364.17	367.73	368.08	1,139,273.00
22.01.2025	370.78	365.15	368.16	367.31	867,482.00
23.01.2025	368.71	360.75	367.81	364.67	961,581.00
24.01.2025	369.35	363.19	363.58	369.16	1,053,521.00
27.01.2025	377.65	368.92	371.00	376.80	632,493.00
28.01.2025	377.62	370.27	377.62	371.48	1,084,983.00
29.01.2025	371.51	366.35	370.21	366.74	951,397.00
30.01.2025	372.16	365.39	369.71	372.15	2,369,053.00
31.01.2025	378.52	369.29	371.05	370.82	1,351,198.00
03.02.2025	372.23	365.44	370.08	365.93	120,071.00
04.02.2025	378.76	375.60	375.64	377.46	964,924.00
05.02.2025	381.94	377.87	380.00	381.80	443,350.00
06.02.2025	385.56	383.29	384.00	384.72	828,680.00
07.02.2025	387.48	383.36	384.50	386.51	777,652.00
10.02.2025	387.00	383.12	386.36	385.60	686,307.00
11.02.2025	386.63	381.93	385.94	384.20	1,036,158.00
12.02.2025	387.86	382.24	383.20	386.74	759,868.00
13.02.2025	389.96	384.51	387.14	389.90	210,891.00
14.02.2025	391.40	386.55	390.06	386.99	629,471.00
18.02.2025	392.72	385.00	386.00	391.09	915,510.00
19.02.2025	395.65	391.14	391.80	394.87	821,721.00
20.02.2025	394.00	388.37	393.64	393.07	667,934.00
21.02.2025	393.77	388.54	391.81	389.56	1,740,792.00
24.02.2025	396.14	388.51	390.79	392.18	1,257,475.00
25.02.2025	397.99	392.07	393.62	397.96	1,275,044.00
26.02.2025	400.22	395.01	397.00	399.23	1,504,211.00
27.02.2025	408.26	397.85	399.81	404.00	1,081,237.00
28.02.2025	409.99	400.09	406.31	409.12	1,630,298.00
03.03.2025	412.97	405.73	410.15	409.32	2,075,937.00
04.03.2025	411.18	403.80	410.05	404.68	1,460,761.00
05.03.2025	407.00	397.30	402.46	404.07	1,452,551.00
06.03.2025	403.83	398.94	402.10	401.60	907,904.00
07.03.2025	403.83	398.34	401.01	403.09	1,300,293.00
10.03.2025	407.07	396.30	402.53	398.99	2,097,526.00
11.03.2025	401.63	395.58	399.39	399.74	1,770,352.00
12.03.2025	399.71	392.25	398.75	398.29	1,573,826.00
13.03.2025	400.48	392.85	398.30	394.20	918,445.00
14.03.2025	399.77	392.24	395.30	398.79	742,874.00
17.03.2025	398.00	387.16	396.30	390.98	1,825,636.00
18.03.2025	391.98	387.70	391.55	390.05	1,584,628.00
19.03.2025	391.83	387.80	389.79	390.38	933,303.00
20.03.2025	395.35	388.74	390.17	393.17	855,329.00
21.03.2025	395.00	388.94	392.29	390.35	1,359,525.00
24.03.2025	394.85	391.05	393.03	393.15	1,143,647.00
25.03.2025	398.55	392.55	393.94	396.14	839,229.00
26.03.2025	399.43	394.77	397.28	396.73	884,094.00
27.03.2025	400.07	395.42	398.71	399.54	1,527,964.00
28.03.2025	402.49	393.85	399.54	394.55	1,142,271.00
31.03.2025	401.00	394.24	396.44	399.09	1,339,053.00
01.04.2025	401.03	395.70	398.41	398.81	765,195.00
02.04.2025	397.88	390.23	397.88	396.03	1,013,626.00
03.04.2025	400.59	391.38	392.28	394.29	1,219,084.00
04.04.2025	395.75	373.77	389.43	375.76	2,368,157.00
07.04.2025	375.96	358.50	371.48	364.35	1,835,694.00
08.04.2025	376.39	355.20	373.67	360.23	1,949,383.00
09.04.2025	374.77	351.36	358.64	373.37	2,939,073.00
10.04.2025	373.94	362.79	371.15	369.02	1,416,353.00
11.04.2025	377.20	365.34	370.48	376.30	1,759,620.00
14.04.2025	387.69	378.05	379.89	384.34	1,536,734.00
15.04.2025	386.45	378.86	384.34	379.11	845,317.00
16.04.2025	382.32	371.25	381.86	372.82	978,213.00
17.04.2025	374.11	362.27	374.11	367.41	1,562,803.00
21.04.2025	365.75	351.18	365.75	355.95	1,362,440.00
22.04.2025	369.58	357.73	360.95	368.52	1,811,180.00
23.04.2025	371.73	365.89	370.36	368.83	1,145,311.00
24.04.2025	367.38	363.13	364.99	365.05	1,889,849.00
25.04.2025	346.51	323.73	341.50	336.50	5,014,872.00
28.04.2025	346.34	334.67	339.41	343.47	2,943,905.00
29.04.2025	350.26	340.03	340.03	349.90	2,143,645.00
30.04.2025	355.68	345.90	349.00	354.79	1,751,840.00
01.05.2025	356.61	351.18	351.18	351.54	1,197,954.00
02.05.2025	358.00	352.68	356.54	356.25	1,114,571.00
05.05.2025	357.72	351.68	356.25	355.49	1,152,951.00
06.05.2025	360.26	352.11	355.00	357.93	1,890,608.00
07.05.2025	361.69	358.19	358.66	359.72	1,201,818.00
08.05.2025	363.61	357.00	360.04	357.11	1,181,567.00
09.05.2025	358.59	352.55	357.09	354.32	597,911.00
12.05.2025	355.10	347.75	353.18	353.57	1,288,103.00
13.05.2025	360.22	354.91	357.09	355.07	1,333,174.00
14.05.2025	355.61	347.42	355.29	352.22	1,527,655.00
15.05.2025	358.99	353.15	353.15	358.59	1,135,553.00
16.05.2025	362.27	357.70	358.53	361.92	1,096,922.00
19.05.2025	365.31	360.30	361.61	364.96	1,140,103.00
20.05.2025	364.80	361.87	364.67	362.43	678,025.00
21.05.2025	362.21	357.35	361.11	358.06	903,163.00
22.05.2025	358.43	352.86	357.23	355.33	811,619.00
23.05.2025	357.28	351.89	355.39	356.54	1,087,256.00
27.05.2025	366.23	357.21	359.87	365.06	1,076,837.00
28.05.2025	366.14	360.77	363.52	361.32	832,391.00
29.05.2025	366.92	359.26	360.74	366.92	1,272,269.00
30.05.2025	372.99	365.54	366.68	372.08	1,849,192.00
02.06.2025	376.57	367.94	368.06	376.16	1,238,738.00
03.06.2025	379.91	371.50	377.43	374.48	1,169,133.00
04.06.2025	376.17	370.30	374.78	372.62	852,091.00
05.06.2025	372.30	366.99	372.28	370.49	1,177,630.00
06.06.2025	374.61	370.03	372.95	371.09	705,574.00
09.06.2025	369.84	351.49	369.50	353.83	1,896,381.00

צרו איתנו קשר *5988