גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איאון

Aon

מניה AON ניו-יורק USD

שער

309.85

שינוי

+0.37%

שינוי ב USD

1.15

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	310.41	310.41	310.41	310.41	0.00
16:50	309.49	309.49	309.49	309.49	2,741.00
17:00	310	310	310	310	4,765.00
17:10	309.43	309.43	309.43	309.43	7,555.00
17:20	309.55	309.55	309.55	309.55	7,827.00
17:30	309.94	309.94	309.94	309.94	8,342.00
17:40	309.985	309.985	309.985	309.985	11,930.00
17:50	310.115	310.115	310.115	310.115	15,197.00
18:00	310.09	310.09	310.09	310.09	8,967.00
18:10	309.945	309.945	309.945	309.945	9,993.00
18:20	309.86	309.86	309.86	309.86	4,692.00
18:30	309.71	309.71	309.71	309.71	9,639.00
18:40	309.77	309.77	309.77	309.77	6,651.00
18:50	309.815	309.815	309.815	309.815	11,643.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.04.2024 17:00	310.04	308.655	310.04	308.84	656,003.00
15.04.2024 17:30	308.735	307.13	308.735	308.1	969,561.00
15.04.2024 18:00	308.63	307.735	307.98	308.57	1,507,635.00
15.04.2024 18:30	309.175	308.31	308.48	309.175	1,103,740.00
15.04.2024 19:00	309.1	307.82	308.9425	307.82	1,778,774.00
15.04.2024 19:30	307.78	307.26	307.78	307.435	2,605,689.00
15.04.2024 20:00	307.45	305.86	307.45	306	2,828,662.00
15.04.2024 20:30	306.79	305.635	305.87	306.79	4,293,971.00
15.04.2024 21:00	306.96	306.3	306.7	306.83	2,746,378.00
15.04.2024 21:30	307.305	306.16	306.65	306.16	4,685,955.00
15.04.2024 22:00	306.125	304.795	306.12	305.17	5,110,449.00
15.04.2024 22:30	306.275	305.04	305.1875	305.04	8,872,612.00
16.04.2024 16:30	306.63	304.905	306.63	305.585	668,970.00
16.04.2024 17:00	305.89	304.9	305.545	305.03	1,660,886.00
16.04.2024 17:30	305.15	304.495	305.15	304.74	1,855,348.00
16.04.2024 18:00	305.585	304.81	304.81	305.13	2,484,632.00
16.04.2024 18:30	305.6825	304.63	305.09	305.3	4,169,092.00
16.04.2024 19:00	305.18	304.465	305.18	304.63	3,866,062.00
16.04.2024 19:30	305.59	304.74	304.74	305.11	4,302,515.00
16.04.2024 20:00	305.195	304.17	304.94	304.97	6,412,081.00
16.04.2024 20:30	305.19	304.21	304.85	305.05	7,838,017.00
16.04.2024 21:00	305.7899	303.835	305.26	304.03	8,036,044.00
16.04.2024 21:30	305.38	303.99	304	305.3128	8,088,456.00
16.04.2024 22:00	305.85	304.655	305.28	305.66	8,533,158.00
16.04.2024 22:30	305.65	304.12	305.65	304.12	12,358,736.00
17.04.2024 16:30	306.505	303.92	305.26	306.33	288,077.00
17.04.2024 17:00	307.085	305.815	306.38	306.84	933,378.00
17.04.2024 17:30	307.49	306.61	306.84	307.38	1,415,425.00
17.04.2024 18:00	307.845	307.33	307.68	307.39	1,635,167.00
17.04.2024 18:30	307.19	305.81	307.19	306.01	3,875,609.00
17.04.2024 19:00	306.67	305.66	306.24	306.445	4,326,722.00
17.04.2024 19:30	306.52	305.79	306.52	305.79	4,467,878.00
17.04.2024 20:00	306.42	305.47	305.54	306.295	2,940,477.00
17.04.2024 20:30	306.11	305.17	306.11	305.785	4,389,384.00
17.04.2024 21:00	305.62	304.85	305.48	304.98	4,742,432.00
17.04.2024 21:30	306.09	304.93	305.02	304.985	3,878,196.00
17.04.2024 22:00	305.685	304.28	304.795	305.35	4,441,005.00
17.04.2024 22:30	305.7	304.6925	305.49	305.27	7,818,787.00
18.04.2024 16:30	310.4	307.58	307.58	309.985	415,463.00
18.04.2024 17:00	310.1	309.395	309.64	309.85	813,692.00
18.04.2024 17:30	312.015	309.86	310.06	311.56	1,280,585.00
18.04.2024 18:00	311.8	310.39	311.8	310.39	1,438,811.00
18.04.2024 18:30	310.64	309.27	310.155	310.08	2,198,837.00
18.04.2024 19:00	310.28	309.66	310.06	309.67	2,408,087.00
18.04.2024 19:30	310.0975	309.73	309.85	309.985	1,849,173.00
18.04.2024 20:00	310.125	309.18	310.125	309.54	2,141,158.00
18.04.2024 20:30	309.38	308.65	309.38	308.65	1,793,795.00
18.04.2024 21:00	309.195	308.15	308.57	308.545	2,757,477.00
18.04.2024 21:30	308.965	308.325	308.55	308.845	2,540,337.00
18.04.2024 22:00	309.255	308.76	308.94	309.08	4,020,794.00
18.04.2024 22:30	309.4	308.66	309.1001	309.02	6,027,399.00
19.04.2024 16:30	311.07	309.07	311.07	309.59	159,995.00
19.04.2024 17:00	310.26	309.43	309.88	310.04	675,877.00
19.04.2024 17:30	310.39	309.88	309.98	310	976,753.00
19.04.2024 18:00	309.995	309.53	309.925	309.53	975,711.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.04.2023	334.10	329.64	329.74	333.07	941,940.00
21.04.2023	334.06	330.56	332.51	333.60	2,023,735.00
24.04.2023	334.76	331.42	334.02	331.58	700,018.00
25.04.2023	333.94	329.26	331.43	330.38	947,203.00
26.04.2023	330.05	325.52	327.25	327.36	766,922.00
27.04.2023	333.04	325.84	327.78	332.86	1,143,634.00
28.04.2023	327.79	313.77	327.79	325.18	1,451,052.00
01.05.2023	327.47	320.82	323.24	323.43	815,304.00
02.05.2023	323.72	318.41	322.64	320.91	724,137.00
03.05.2023	323.85	319.92	322.36	320.34	848,420.00
04.05.2023	323.77	319.24	319.98	320.70	698,767.00
05.05.2023	330.00	321.12	321.61	328.40	1,150,386.00
08.05.2023	333.03	329.35	329.52	332.53	918,647.00
09.05.2023	336.42	330.29	332.85	334.92	780,710.00
10.05.2023	337.11	332.71	335.03	333.76	647,695.00
11.05.2023	335.42	331.61	333.99	335.22	539,598.00
12.05.2023	338.27	334.27	336.50	336.17	564,643.00
15.05.2023	337.98	333.61	336.99	334.44	561,755.00
16.05.2023	334.30	330.42	333.58	330.94	545,324.00
17.05.2023	332.93	321.52	332.93	322.23	1,340,175.00
18.05.2023	324.69	320.12	321.75	324.23	815,881.00
19.05.2023	328.71	324.45	325.51	327.12	1,268,531.00
22.05.2023	327.77	321.71	325.40	325.67	621,871.00
23.05.2023	324.12	313.02	324.12	314.35	541,981.00
24.05.2023	314.71	311.33	313.39	312.01	642,825.00
25.05.2023	312.97	308.12	312.97	311.19	744,822.00
26.05.2023	313.66	310.15	311.53	310.67	575,786.00
30.05.2023	313.66	309.42	309.50	311.86	525,153.00
31.05.2023	310.60	306.89	310.06	308.29	1,054,545.00
01.06.2023	313.05	308.10	309.48	312.03	919,507.00
02.06.2023	314.63	311.17	312.30	314.08	395,793.00
05.06.2023	315.04	311.10	313.87	312.37	697,714.00
06.06.2023	315.33	310.81	313.87	312.38	489,353.00
07.06.2023	313.60	309.27	312.08	312.27	723,446.00
08.06.2023	313.99	311.12	312.91	312.89	380,946.00
09.06.2023	316.02	309.16	310.67	314.32	423,878.00
12.06.2023	319.36	313.50	314.48	318.06	638,556.00
13.06.2023	320.27	316.44	316.70	318.92	583,886.00
14.06.2023	324.41	318.12	319.69	322.97	759,572.00
15.06.2023	332.85	322.09	323.74	331.06	1,053,535.00
20.06.2023	331.79	326.16	327.45	328.95	836,376.00
21.06.2023	331.01	326.91	328.14	329.85	699,402.00
22.06.2023	333.72	329.36	330.87	333.39	809,609.00
23.06.2023	334.71	330.16	333.52	331.43	3,128,173.00
26.06.2023	331.58	328.45	331.24	330.39	788,458.00
27.06.2023	334.58	331.04	331.24	333.64	571,243.00
28.06.2023	333.92	330.63	333.00	333.59	641,643.00
29.06.2023	342.34	332.95	334.00	342.12	1,027,345.00
30.06.2023	347.37	342.52	343.72	345.20	946,932.00
03.07.2023	341.91	334.86	341.91	338.69	376,104.00
05.07.2023	339.40	334.45	336.65	338.46	652,850.00
06.07.2023	339.98	336.12	337.48	337.13	672,200.00
07.07.2023	337.92	334.40	335.43	335.41	824,838.00
10.07.2023	340.07	333.81	335.57	337.52	538,858.00
11.07.2023	339.90	336.58	338.00	339.22	504,168.00
12.07.2023	343.21	335.11	341.40	335.83	602,012.00
13.07.2023	337.95	334.28	335.28	336.85	459,260.00
14.07.2023	337.66	335.11	336.93	336.51	381,515.00
17.07.2023	339.95	335.30	336.50	337.49	756,709.00
18.07.2023	338.05	332.58	336.56	334.66	1,051,573.00
19.07.2023	336.67	332.20	333.53	332.59	950,012.00
20.07.2023	340.19	331.21	331.94	339.61	940,989.00
21.07.2023	343.44	339.58	341.10	340.90	2,135,159.00
24.07.2023	343.52	338.72	340.93	342.57	674,747.00
25.07.2023	344.20	340.79	342.15	343.21	522,828.00
26.07.2023	343.82	340.40	342.56	341.25	520,909.00
27.07.2023	342.86	336.50	342.00	337.06	968,608.00
28.07.2023	343.68	317.75	334.88	319.82	1,683,027.00
31.07.2023	321.30	314.26	316.62	318.50	811,018.00
01.08.2023	321.72	317.01	318.00	319.49	708,799.00
02.08.2023	324.37	317.02	318.30	323.39	870,792.00
03.08.2023	322.08	317.15	320.78	317.32	1,464,932.00
04.08.2023	319.99	314.49	314.82	315.06	844,654.00
07.08.2023	318.96	315.67	317.33	318.28	829,666.00
08.08.2023	318.88	313.02	318.55	314.14	1,434,126.00
09.08.2023	318.67	313.34	314.33	316.85	705,915.00
10.08.2023	320.50	315.17	318.30	317.01	633,867.00
11.08.2023	320.96	316.32	316.41	320.80	505,365.00
14.08.2023	323.86	320.01	321.26	322.26	574,175.00
15.08.2023	322.83	317.47	321.33	317.55	566,669.00
16.08.2023	323.50	317.60	318.26	321.28	950,012.00
17.08.2023	324.31	318.94	321.25	319.00	746,172.00
18.08.2023	325.68	318.30	319.00	324.06	976,808.00
21.08.2023	326.25	320.06	324.51	323.75	723,822.00
22.08.2023	324.45	321.43	323.60	323.46	450,182.00
23.08.2023	327.77	323.89	325.50	325.86	479,395.00
24.08.2023	328.55	322.95	326.23	327.03	424,743.00
25.08.2023	334.26	328.92	330.00	332.07	1,041,479.00
28.08.2023	333.75	329.48	331.94	331.51	540,032.00
29.08.2023	333.30	329.43	332.00	333.20	446,601.00
30.08.2023	335.84	332.29	333.36	334.63	488,897.00
31.08.2023	336.63	333.39	335.73	333.39	533,951.00
01.09.2023	336.96	334.18	335.35	334.34	363,953.00
05.09.2023	335.60	329.33	334.34	329.45	489,086.00
06.09.2023	331.85	327.65	328.75	331.64	541,627.00
07.09.2023	335.30	331.40	331.83	334.39	515,076.00
08.09.2023	336.33	333.28	334.80	333.45	750,342.00
11.09.2023	336.13	332.32	334.20	333.15	805,297.00
12.09.2023	337.00	331.50	332.20	334.99	759,910.00
13.09.2023	338.00	334.09	335.43	335.34	735,258.00
14.09.2023	338.86	334.41	337.59	338.75	773,297.00
15.09.2023	339.45	334.05	336.68	336.16	1,555,158.00
18.09.2023	340.77	333.12	336.09	339.32	568,415.00
19.09.2023	342.39	339.00	339.92	341.37	471,092.00
20.09.2023	344.68	341.46	342.48	342.02	442,024.00
21.09.2023	342.85	336.85	341.68	338.21	837,128.00
22.09.2023	340.03	335.79	337.75	336.02	705,104.00
25.09.2023	336.28	333.15	334.61	335.53	506,982.00
26.09.2023	334.59	330.70	334.48	331.33	475,517.00
27.09.2023	333.51	327.58	331.47	329.92	467,880.00
28.09.2023	332.97	328.81	330.63	329.38	426,631.00
29.09.2023	330.98	323.56	330.08	324.22	639,893.00
02.10.2023	325.01	319.70	323.90	321.36	661,685.00
03.10.2023	322.28	318.14	321.13	319.01	675,841.00
04.10.2023	325.43	318.53	320.07	324.96	617,523.00
05.10.2023	327.98	324.31	325.64	325.85	490,327.00
06.10.2023	328.67	324.75	326.06	327.04	456,142.00
09.10.2023	327.86	324.62	325.57	327.54	582,046.00
10.10.2023	327.69	322.85	327.69	325.49	1,061,650.00
11.10.2023	327.54	323.95	325.65	327.32	697,970.00
12.10.2023	329.21	322.51	327.31	324.46	650,732.00
13.10.2023	328.23	324.64	325.10	326.10	658,034.00
16.10.2023	329.42	325.45	327.73	327.74	661,379.00
17.10.2023	329.13	324.79	325.95	327.54	669,114.00
18.10.2023	328.22	324.44	327.33	325.00	698,883.00
19.10.2023	326.77	318.67	325.70	319.08	820,564.00
20.10.2023	320.85	313.77	319.71	314.12	797,734.00
23.10.2023	316.07	312.61	313.69	313.48	498,665.00
24.10.2023	320.46	314.38	314.48	319.77	617,523.00
25.10.2023	324.30	318.81	320.83	319.65	630,541.00
26.10.2023	327.68	319.36	320.24	319.71	1,059,594.00
27.10.2023	313.04	300.41	309.01	306.88	1,899,174.00
30.10.2023	309.63	302.31	307.21	308.79	1,159,587.00
31.10.2023	310.60	306.87	310.16	309.40	1,369,918.00
01.11.2023	312.87	309.51	310.63	311.75	880,373.00
02.11.2023	321.30	310.75	311.99	321.25	970,112.00
03.11.2023	324.11	319.85	322.95	323.28	840,004.00
06.11.2023	325.85	321.26	324.01	325.52	654,515.00
07.11.2023	326.92	324.66	325.83	326.34	773,562.00
08.11.2023	328.91	324.32	326.23	327.54	614,728.00
09.11.2023	332.81	325.56	328.32	331.78	903,556.00
10.11.2023	334.15	331.17	333.29	334.04	613,241.00
13.11.2023	336.20	332.73	334.04	333.61	790,680.00
14.11.2023	335.20	331.62	332.98	333.32	910,665.00
15.11.2023	334.99	329.30	332.64	329.70	1,016,808.00
16.11.2023	334.71	330.58	331.10	333.66	857,000.00
17.11.2023	334.00	328.14	333.94	329.74	1,412,023.00
20.11.2023	332.11	327.01	329.28	331.20	919,904.00
21.11.2023	331.00	324.05	330.60	325.93	1,166,002.00
22.11.2023	330.20	326.37	326.61	328.98	618,786.00
24.11.2023	331.37	327.66	329.80	330.02	250,466.00
27.11.2023	330.97	326.60	330.65	327.54	978,320.00
28.11.2023	328.00	322.87	327.11	323.15	636,324.00
29.11.2023	324.10	319.60	323.16	322.10	645,618.00
30.11.2023	328.88	321.55	322.88	328.49	1,291,577.00
01.12.2023	329.21	326.20	328.68	326.77	851,082.00
04.12.2023	328.99	324.79	326.38	326.11	810,582.00
05.12.2023	326.15	321.99	325.54	322.25	1,122,931.00
06.12.2023	323.97	316.71	322.67	319.58	1,286,754.00
07.12.2023	321.89	319.55	320.24	321.69	877,693.00
08.12.2023	324.21	320.36	322.14	324.10	851,965.00
11.12.2023	330.71	325.41	325.41	329.46	835,975.00
12.12.2023	332.47	329.03	329.87	332.45	565,571.00
13.12.2023	337.02	332.07	332.87	335.32	1,172,289.00
14.12.2023	335.33	316.18	335.33	318.03	1,927,133.00
15.12.2023	314.22	307.58	311.32	310.43	2,907,556.00
18.12.2023	316.33	312.55	312.68	314.05	872,393.00
19.12.2023	315.18	311.87	314.05	313.01	894,378.00
20.12.2023	297.02	284.85	290.98	294.12	2,754,234.00
21.12.2023	295.05	287.15	292.43	288.19	2,048,558.00
22.12.2023	291.79	285.00	289.12	291.67	1,880,150.00
26.12.2023	290.96	287.48	290.45	289.59	981,752.00
27.12.2023	290.50	287.63	289.08	289.87	1,051,258.00
28.12.2023	292.41	288.47	290.00	289.31	1,086,675.00
29.12.2023	291.21	288.17	289.31	291.02	699,884.00
02.01.2024	292.85	287.79	291.44	288.02	1,161,336.00
03.01.2024	292.96	287.80	288.89	290.89	1,186,316.00
04.01.2024	295.34	290.50	292.33	290.74	903,307.00
05.01.2024	292.61	285.86	291.13	289.59	867,254.00
08.01.2024	295.93	290.43	291.86	295.54	1,556,556.00
09.01.2024	294.17	290.19	293.44	293.98	826,826.00
10.01.2024	299.34	293.45	294.02	299.30	1,157,510.00
11.01.2024	300.04	295.53	299.41	298.68	684,757.00
12.01.2024	300.94	298.91	299.62	300.24	755,148.00
16.01.2024	300.85	297.94	299.76	300.32	817,419.00
17.01.2024	304.87	299.47	300.55	303.26	1,247,360.00
18.01.2024	308.67	300.27	301.15	307.28	1,488,531.00
19.01.2024	312.75	307.55	309.01	311.58	1,492,470.00
22.01.2024	312.25	305.77	311.34	306.43	1,464,466.00
23.01.2024	309.33	304.25	307.76	304.46	897,832.00
24.01.2024	306.79	303.00	305.78	304.06	814,702.00
25.01.2024	303.75	296.41	302.85	299.71	1,733,337.00
26.01.2024	301.90	297.81	299.79	301.90	1,559,588.00
29.01.2024	302.35	297.00	301.56	298.39	952,711.00
30.01.2024	299.96	297.30	298.43	298.80	1,061,492.00
31.01.2024	301.81	297.85	299.16	298.43	1,330,017.00
01.02.2024	300.53	294.58	296.40	300.00	1,521,958.00
02.02.2024	300.75	289.71	295.24	292.40	2,041,330.00
05.02.2024	298.50	292.03	292.31	296.61	1,403,505.00
06.02.2024	301.04	293.71	295.30	300.83	872,255.00
07.02.2024	304.50	300.36	302.10	301.88	979,053.00
08.02.2024	307.39	301.14	301.50	307.18	1,560,643.00
09.02.2024	312.56	306.67	307.63	312.56	1,084,102.00
12.02.2024	315.00	309.61	313.58	310.03	955,645.00
13.02.2024	313.52	309.98	311.81	312.54	995,728.00
14.02.2024	313.04	306.97	312.54	308.47	912,772.00
15.02.2024	315.57	308.43	308.61	314.37	1,330,857.00
16.02.2024	314.96	310.98	311.28	311.24	492,754.00
20.02.2024	315.69	309.03	310.01	315.50	1,245,273.00
21.02.2024	315.33	309.53	315.10	311.28	633,323.00
22.02.2024	317.42	311.02	313.02	315.36	604,792.00
23.02.2024	316.16	314.07	315.98	315.32	558,488.00
26.02.2024	316.99	314.06	316.21	314.43	636,674.00
27.02.2024	315.43	313.14	314.00	315.39	804,392.00
28.02.2024	317.70	315.03	316.02	317.66	470,560.00
29.02.2024	318.00	311.66	316.91	315.99	1,149,173.00
01.03.2024	316.04	311.97	316.04	314.23	587,130.00
04.03.2024	316.32	310.56	313.51	316.01	861,555.00
05.03.2024	316.56	312.64	315.04	315.20	499,648.00
06.03.2024	318.01	313.34	315.01	317.09	582,432.00
07.03.2024	318.48	315.59	317.99	316.69	448,264.00
08.03.2024	318.01	314.00	315.35	316.75	649,656.00
11.03.2024	318.06	314.35	316.00	317.97	554,426.00
12.03.2024	321.35	317.05	318.02	320.59	533,084.00
13.03.2024	321.36	317.74	321.36	320.28	807,941.00
14.03.2024	321.10	318.68	321.10	320.48	691,224.00
15.03.2024	323.81	317.97	317.98	318.99	1,524,875.00
18.03.2024	321.50	317.70	319.01	319.78	722,868.00
19.03.2024	323.07	319.16	321.56	322.77	883,050.00
20.03.2024	327.24	321.01	322.69	326.07	752,422.00
21.03.2024	328.31	324.01	325.65	326.52	831,523.00
22.03.2024	329.53	326.19	327.40	326.79	978,168.00
25.03.2024	329.27	326.67	328.01	327.58	1,084,022.00
26.03.2024	331.15	325.74	326.84	329.22	985,196.00
27.03.2024	334.02	330.07	331.63	333.79	710,810.00
28.03.2024	336.06	333.58	335.00	333.72	731,689.00
01.04.2024	333.00	328.35	333.00	329.59	527,212.00
02.04.2024	331.13	329.18	330.25	329.64	701,645.00
03.04.2024	329.74	321.87	329.20	324.47	1,376,226.00
04.04.2024	325.82	313.31	325.82	314.77	2,080,015.00
05.04.2024	320.56	315.00	316.26	318.99	752,885.00
08.04.2024	320.98	318.51	319.34	319.84	771,480.00
09.04.2024	320.92	317.72	320.92	319.40	716,699.00
10.04.2024	319.47	315.19	317.90	316.00	802,899.00
11.04.2024	316.25	310.91	314.64	311.00	845,824.00
12.04.2024	312.44	306.74	309.37	308.00	742,170.00
15.04.2024	312.10	304.80	312.10	305.18	924,744.00
16.04.2024	306.75	303.80	305.68	304.05	1,196,369.00
17.04.2024	308.02	303.81	305.13	304.79	833,358.00
18.04.2024	312.02	307.58	307.58	308.70	628,379.00

צרו איתנו קשר *5988