גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אי. אירוספייס > גרפים

עדכון אחרון 03.12.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אי. אירוספייס

GE Aerospace

מניה GE ניו-יורק USD

שער

180.72

שינוי

+0.16%

שינוי ב USD

0.28

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	181.7	181.7	181.7	181.7	0.00
16:50	181.99	181.99	181.99	181.99	80,445.00
17:00	181.38	181.38	181.38	181.38	84,094.00
17:10	181.88	181.88	181.88	181.88	83,092.00
17:20	181.41	181.41	181.41	181.41	41,971.00
17:30	181.2	181.2	181.2	181.2	28,564.00
17:40	180.832	180.832	180.832	180.832	32,868.00
17:50	180.52	180.52	180.52	180.52	28,443.00
18:00	180.24	180.24	180.24	180.24	28,685.00
18:10	180.895	180.895	180.895	180.895	52,641.00
18:20	180.48	180.48	180.48	180.48	44,334.00
18:30	180.53	180.53	180.53	180.53	58,858.00
18:40	180	180	180	180	63,331.00
18:50	180.36	180.36	180.36	180.36	32,714.00
19:00	180.1435	180.1435	180.1435	180.1435	49,767.00
19:10	180.01	180.01	180.01	180.01	33,323.00
19:20	180.13	180.13	180.13	180.13	29,164.00
19:30	179.945	179.945	179.945	179.945	36,254.00
19:40	180.14	180.14	180.14	180.14	39,295.00
19:50	180.38	180.38	180.38	180.38	29,637.00
20:00	180.535	180.535	180.535	180.535	11,948.00
20:10	180.35	180.35	180.35	180.35	58,532.00
20:20	180.3	180.3	180.3	180.3	27,195.00
20:30	180.3	180.3	180.3	180.3	39,593.00
20:40	180.3206	180.3206	180.3206	180.3206	35,135.00
20:50	180.1626	180.1626	180.1626	180.1626	21,049.00
21:00	180.0575	180.0575	180.0575	180.0575	20,433.00
21:10	180.236	180.236	180.236	180.236	17,991.00
21:20	180.24	180.24	180.24	180.24	31,852.00
21:30	180.1775	180.1775	180.1775	180.1775	32,347.00
21:40	180.355	180.355	180.355	180.355	48,518.00
21:50	180.355	180.355	180.355	180.355	36,877.00
22:00	180.44	180.44	180.44	180.44	38,595.00
22:10	180.52	180.52	180.52	180.52	27,445.00
22:20	180.6	180.6	180.6	180.6	54,510.00
22:30	180.38	180.38	180.38	180.38	57,808.00
22:40	180.47	180.47	180.47	180.47	46,648.00
22:50	180.4	180.4	180.4	180.4	66,699.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2024 17:00	182.55	181.55	182.11	181.57	3,727,047.00
27.11.2024 17:30	181.72	180.75	181.59	181.31	5,641,733.00
27.11.2024 18:00	181.44	180.9	181.32	181.16	8,809,544.00
27.11.2024 18:30	181.435	181.13	181.13	181.24	11,062,848.00
27.11.2024 19:00	181.43	180.88	181.25	181.39	13,052,884.00
27.11.2024 19:30	181.59	180.95	181.405	181.48	13,696,143.00
27.11.2024 20:00	181.7611	181.33	181.48	181.67	12,958,004.00
27.11.2024 20:30	181.66	181.37	181.5893	181.59	14,631,354.00
27.11.2024 21:00	181.755	181.295	181.59	181.295	16,907,764.00
27.11.2024 21:30	181.35	181	181.35	181.1341	19,361,951.00
27.11.2024 22:00	181.22	180.74	181.15	181.06	18,843,583.00
27.11.2024 22:30	181.08	180.51	181.02	180.71	16,313,557.00
29.11.2024 16:30	182.28	181.34	181.45	181.7803	1,590,127.00
29.11.2024 17:00	182.495	181.8	181.865	182.155	4,051,243.00
29.11.2024 17:30	182.4	181.79	182.175	181.93	5,370,249.00
29.11.2024 18:00	182.5	181.98	181.995	182.425	8,013,109.00
29.11.2024 18:30	182.59	182.24	182.38	182.5	11,051,834.00
29.11.2024 19:00	182.935	182.4604	182.4604	182.53	9,594,550.00
29.11.2024 19:30	182.72	182.3	182.51	182.34	11,333,200.00
29.11.2024 20:00	182.16	182.16	182.16	182.16	373,767.00
29.11.2024 20:30	182.16	182.16	182.16	182.16	2,052,134.00
29.11.2024 21:00	182.16	182.16	182.16	182.16	2,053,935.00
29.11.2024 21:30	182.16	182.16	182.16	182.16	2,054,094.00
29.11.2024 22:00	182.16	182.16	182.16	182.16	2,054,388.00
29.11.2024 22:30	182.16	182.16	182.16	182.16	2,054,418.00
02.12.2024 16:30	181	179.63	181	179.65	2,133,202.00
02.12.2024 17:00	180.55	179.51	179.6	180.185	3,610,792.00
02.12.2024 17:30	180.135	179.605	180.135	179.63	6,166,954.00
02.12.2024 18:00	180.5941	179.51	179.61	180.5941	7,762,824.00
02.12.2024 18:30	180.73	179.8	180.62	179.855	8,799,523.00
02.12.2024 19:00	180.345	179.87	179.87	179.955	13,169,887.00
02.12.2024 19:30	180.15	179.87	179.97	179.98	12,515,861.00
02.12.2024 20:00	180.45	179.94	180.05	180.37	13,229,694.00
02.12.2024 20:30	180.725	180.3	180.36	180.66	15,943,779.00
02.12.2024 21:00	180.67	180.34	180.66	180.63	17,161,591.00
02.12.2024 21:30	180.691	180.4	180.55	180.635	16,815,508.00
02.12.2024 22:00	181.05	180.66	180.66	180.99	11,957,800.00
02.12.2024 22:30	180.92	180.295	180.92	180.38	17,019,874.00
03.12.2024 16:30	182.235	181.075	181.075	181.565	1,118,942.00
03.12.2024 17:00	181.99	181.02	181.61	181.1	2,564,891.00
03.12.2024 17:30	181.14	180.2301	181.14	180.79	3,969,681.00
03.12.2024 18:00	181.02	180.42	180.955	180.545	4,175,074.00
03.12.2024 18:30	180.44	179.96	180.4	179.98	8,166,311.00
03.12.2024 19:00	180.25	179.907	179.9989	180.04	10,255,682.00
03.12.2024 19:30	180.55	180.0509	180.0509	180.33	10,532,164.00
03.12.2024 20:00	180.35	180.2106	180.3	180.305	8,932,544.00
03.12.2024 20:30	180.325	180.015	180.25	180.1	12,737,667.00
03.12.2024 21:00	180.39	180.07	180.09	180.155	13,753,468.00
03.12.2024 21:30	180.4939	180.165	180.19	180.4599	15,200,223.00
03.12.2024 22:00	180.625	180.32	180.44	180.345	15,137,711.00
03.12.2024 22:30	181.015	180.26	180.275	180.78	19,810,966.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.12.2023	121.18	120.00	121.01	120.23	2,942,643.00
06.12.2023	122.58	119.70	121.08	119.81	3,162,319.00
07.12.2023	120.02	118.17	119.50	119.48	3,876,075.00
08.12.2023	120.82	118.98	119.10	120.59	3,930,403.00
11.12.2023	120.91	119.64	120.59	120.28	3,562,289.00
12.12.2023	122.47	120.61	120.99	122.32	3,672,346.00
13.12.2023	122.36	120.52	122.13	121.18	4,178,650.00
14.12.2023	122.40	119.90	121.13	121.35	8,313,436.00
15.12.2023	123.67	121.83	122.41	123.23	10,644,140.00
18.12.2023	123.83	123.10	123.67	123.64	4,105,427.00
19.12.2023	125.98	123.70	123.70	125.94	4,751,645.00
20.12.2023	126.22	123.22	125.43	123.37	4,911,043.00
21.12.2023	127.05	124.19	124.23	126.97	4,100,748.00
22.12.2023	128.03	126.18	127.39	126.69	2,979,320.00
26.12.2023	127.71	126.64	126.80	127.47	1,977,395.00
27.12.2023	128.41	126.85	126.90	128.20	2,633,749.00
28.12.2023	129.20	127.81	128.00	128.32	3,148,747.00
29.12.2023	128.48	126.96	128.24	127.63	3,540,927.00
02.01.2024	128.15	125.24	127.01	125.95	4,137,998.00
03.01.2024	125.22	123.65	125.12	124.06	3,364,836.00
04.01.2024	125.76	124.17	124.30	124.66	3,433,750.00
05.01.2024	126.34	124.73	124.90	126.29	3,341,031.00
08.01.2024	128.30	124.21	126.22	128.28	5,522,192.00
09.01.2024	128.76	126.95	127.27	128.78	3,839,764.00
10.01.2024	130.17	128.51	128.70	129.70	3,642,337.00
11.01.2024	130.20	127.81	130.12	129.53	2,862,943.00
12.01.2024	130.80	129.18	130.60	129.79	4,501,234.00
16.01.2024	129.85	127.24	129.20	127.97	5,032,494.00
17.01.2024	128.68	126.19	127.42	126.88	4,013,161.00
18.01.2024	128.67	126.77	127.20	128.55	5,176,644.00
19.01.2024	130.05	127.44	128.70	129.81	4,910,610.00
22.01.2024	132.27	130.26	130.28	131.23	7,966,996.00
23.01.2024	131.88	126.50	127.63	129.95	10,167,970.00
24.01.2024	130.39	126.45	130.27	129.93	8,267,317.00
25.01.2024	132.50	129.69	130.64	129.93	4,593,456.00
26.01.2024	132.24	130.39	130.53	131.19	3,699,757.00
29.01.2024	132.14	129.69	131.40	131.10	4,769,447.00
30.01.2024	134.27	131.22	131.48	133.93	6,277,494.00
31.01.2024	134.47	132.12	133.77	132.42	4,989,700.00
01.02.2024	135.46	132.47	133.03	135.41	4,890,701.00
02.02.2024	137.41	135.04	135.43	136.54	4,825,200.00
05.02.2024	138.62	135.75	135.98	137.71	5,577,141.00
06.02.2024	138.39	136.58	137.68	137.58	4,801,639.00
07.02.2024	138.83	137.93	138.62	138.50	4,553,778.00
08.02.2024	139.48	138.25	138.65	139.05	3,442,921.00
09.02.2024	139.43	138.21	139.01	139.28	3,418,908.00
12.02.2024	140.82	138.90	139.54	140.17	3,472,705.00
13.02.2024	141.79	138.71	139.83	141.77	6,865,595.00
14.02.2024	146.90	142.35	143.00	146.50	10,096,720.00
15.02.2024	148.89	146.79	147.00	148.37	6,875,081.00
16.02.2024	150.36	148.51	148.95	149.16	6,734,384.00
20.02.2024	150.34	147.82	149.02	148.62	5,647,079.00
21.02.2024	149.39	147.66	148.47	149.07	4,211,826.00
22.02.2024	152.25	149.85	149.85	151.67	4,590,142.00
23.02.2024	153.80	151.91	152.00	153.33	5,109,412.00
26.02.2024	155.18	153.56	153.66	154.77	5,551,716.00
27.02.2024	155.01	153.10	154.99	153.99	5,735,495.00
28.02.2024	156.91	153.82	154.16	155.61	5,740,129.00
29.02.2024	157.18	155.10	155.99	156.89	6,384,122.00
01.03.2024	159.32	156.87	157.00	158.65	6,881,292.00
04.03.2024	161.77	158.58	159.37	161.01	6,702,348.00
05.03.2024	162.15	156.58	161.52	157.86	6,328,604.00
06.03.2024	160.98	158.47	159.10	159.50	6,472,950.00
07.03.2024	166.73	161.57	162.04	166.50	11,251,160.00
08.03.2024	175.81	167.35	169.51	167.96	16,880,340.00
11.03.2024	168.42	162.98	167.09	166.56	7,445,206.00
12.03.2024	167.80	163.93	167.45	167.46	5,339,818.00
13.03.2024	171.05	165.51	165.51	170.16	6,752,147.00
14.03.2024	170.75	165.63	170.25	166.75	7,542,725.00
15.03.2024	170.50	164.89	165.65	168.89	10,584,570.00
18.03.2024	170.75	168.58	168.96	169.91	4,969,843.00
19.03.2024	173.93	169.00	169.81	173.46	7,466,019.00
20.03.2024	174.78	172.01	172.61	173.93	5,763,847.00
21.03.2024	177.05	173.09	174.62	175.67	6,295,424.00
22.03.2024	177.50	175.08	176.30	175.15	5,452,194.00
25.03.2024	175.51	172.79	174.66	173.49	5,016,907.00
26.03.2024	175.05	172.40	173.49	173.55	4,031,981.00
27.03.2024	180.36	174.68	175.02	180.12	10,054,640.00
28.03.2024	179.97	174.33	179.95	175.53	9,672,427.00
01.04.2024	176.03	173.06	175.60	175.36	5,838,755.00
02.04.2024	144.51	133.99	139.85	136.47	20,474,500.00
03.04.2024	147.93	138.01	138.15	145.62	16,192,990.00

צרו איתנו קשר *5988