גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמריקן אינטרנשיונל גרופ > גרפים

עדכון אחרון 18:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמריקן אינטרנשיונל גרופ

American International Group

מניה AIG ניו-יורק USD

שער

80.585

שינוי

+0.77%

שינוי ב USD

0.61

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	80.52	80.52	80.52	80.52	0.00
16:50	80.645	80.645	80.645	80.645	54,173.00
17:00	80.36	80.36	80.36	80.36	80,290.00
17:10	80.15	80.15	80.15	80.15	79,409.00
17:20	80.24	80.24	80.24	80.24	47,532.00
17:30	80.51	80.51	80.51	80.51	58,571.00
17:40	80.39	80.39	80.39	80.39	49,383.00
17:50	80.41	80.41	80.41	80.41	70,086.00
18:00	80.38	80.38	80.38	80.38	53,064.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2024 17:00	76.9	76.34	76.72	76.65	3,246,649.00
03.05.2024 17:30	76.77	76.32	76.66	76.76	3,871,123.00
03.05.2024 18:00	77	76.755	76.755	76.89	6,223,166.00
03.05.2024 18:30	77.51	76.89	76.89	77.38	7,878,537.00
03.05.2024 19:00	77.52	77.24	77.38	77.38	7,879,928.00
03.05.2024 19:30	77.83	77.3805	77.39	77.48	6,992,302.00
03.05.2024 20:00	78.195	77.48	77.49	78.195	12,510,939.00
03.05.2024 20:30	78.19	77.925	78.19	78.03	12,524,047.00
03.05.2024 21:00	78.26	78.02	78.05	78.185	13,956,888.00
03.05.2024 21:30	78.22	78.04	78.2	78.2	15,465,474.00
03.05.2024 22:00	78.44	78.16	78.175	78.4	20,089,752.00
03.05.2024 22:30	78.84	78.375	78.375	78.545	19,100,103.00
06.05.2024 16:30	79.5	78.82	79.11	79.23	735,956.00
06.05.2024 17:00	79.69	79.13	79.205	79.615	2,045,899.00
06.05.2024 17:30	79.7899	79.55	79.65	79.55	2,973,219.00
06.05.2024 18:00	79.85	79.52	79.52	79.56	4,314,485.00
06.05.2024 18:30	79.9	79.575	79.575	79.85	5,406,755.00
06.05.2024 19:00	79.92	79.76	79.82	79.87	7,399,582.00
06.05.2024 19:30	79.9	79.63	79.86	79.63	8,842,447.00
06.05.2024 20:00	80.03	79.62	79.62	80.03	9,124,907.00
06.05.2024 20:30	80.08	79.89	80.08	79.96	5,545,371.00
06.05.2024 21:00	80.125	79.85	79.94	80.09	12,038,996.00
06.05.2024 21:30	80.12	79.85	80.1	79.875	9,678,265.00
06.05.2024 22:00	79.935	79.75	79.89	79.75	11,894,025.00
06.05.2024 22:30	79.99	79.69	79.725	79.965	15,176,355.00
07.05.2024 16:30	80.7	80.17	80.21	80.17	494,016.00
07.05.2024 17:00	80.51	80.08	80.24	80.47	936,344.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	54.49	53.51	54.38	53.75	3,565,978.00
09.05.2023	53.63	53.02	53.21	53.10	4,876,080.00
10.05.2023	53.61	52.44	53.46	52.61	4,852,038.00
11.05.2023	53.00	51.93	52.04	52.81	4,446,222.00
12.05.2023	53.34	51.86	53.15	52.49	3,076,474.00
15.05.2023	52.93	52.07	52.89	52.54	2,942,731.00
16.05.2023	53.22	52.13	52.55	52.31	4,199,469.00
17.05.2023	54.09	52.86	52.86	53.74	4,038,335.00
18.05.2023	54.43	53.16	53.73	54.31	2,533,219.00
19.05.2023	54.85	53.57	54.74	53.85	2,732,292.00
22.05.2023	54.01	53.25	53.84	53.96	2,631,169.00
23.05.2023	56.90	55.25	55.40	55.98	4,968,357.00
24.05.2023	55.42	54.41	55.10	54.57	3,211,121.00
25.05.2023	54.67	53.54	54.44	53.68	3,770,198.00
26.05.2023	54.37	53.40	53.73	54.07	3,079,924.00
30.05.2023	54.77	53.68	54.14	54.72	2,799,098.00
31.05.2023	54.47	52.78	54.10	52.83	9,756,746.00
01.06.2023	53.89	53.07	53.27	53.74	3,815,978.00
02.06.2023	55.69	54.31	54.44	55.51	2,004,450.00
05.06.2023	54.90	54.16	55.08	54.23	3,071,280.00
06.06.2023	56.12	54.53	54.58	55.93	4,250,009.00
07.06.2023	57.01	55.52	56.19	56.73	3,683,780.00
08.06.2023	57.06	56.12	56.56	56.63	5,088,680.00
09.06.2023	56.99	56.19	56.35	56.88	3,592,509.00
12.06.2023	56.86	55.53	56.58	56.22	2,926,686.00
13.06.2023	57.42	56.20	56.35	56.63	3,415,114.00
14.06.2023	57.42	55.57	56.67	55.84	4,071,445.00
15.06.2023	57.07	54.92	54.96	56.62	4,708,389.00
20.06.2023	57.16	55.94	56.70	56.08	4,055,635.00
21.06.2023	56.61	55.55	56.14	56.46	3,922,043.00
22.06.2023	56.76	55.30	56.71	55.97	3,987,105.00
23.06.2023	55.49	54.84	55.01	55.22	5,255,455.00
26.06.2023	56.11	55.10	55.38	55.67	3,347,269.00
27.06.2023	56.78	55.40	55.54	56.45	3,349,832.00
28.06.2023	56.52	55.68	56.24	56.46	3,827,163.00
29.06.2023	57.40	56.55	56.59	57.20	3,862,460.00
30.06.2023	57.95	57.35	57.91	57.54	3,208,718.00
03.07.2023	58.44	57.55	57.55	57.94	2,257,880.00
05.07.2023	57.77	56.88	57.34	57.71	2,730,728.00
06.07.2023	57.67	56.97	57.16	57.60	4,011,567.00
07.07.2023	58.73	57.28	57.28	58.20	3,089,457.00
10.07.2023	58.62	57.88	58.06	58.08	2,758,278.00
11.07.2023	58.97	58.06	58.06	58.75	2,681,242.00
12.07.2023	59.74	58.58	59.46	58.65	2,709,766.00
13.07.2023	58.96	58.14	58.14	58.89	2,544,104.00
14.07.2023	59.34	57.36	59.28	57.65	3,135,886.00
17.07.2023	59.36	57.94	57.94	59.10	3,859,691.00
18.07.2023	59.66	58.95	58.97	59.37	4,119,358.00
19.07.2023	59.64	58.88	59.11	59.12	4,605,497.00
20.07.2023	60.26	59.51	59.51	60.24	3,334,426.00
21.07.2023	60.50	59.64	60.45	59.95	2,455,727.00
24.07.2023	60.68	59.51	59.56	60.26	2,771,689.00
25.07.2023	60.38	59.71	60.26	59.89	2,816,260.00
26.07.2023	61.13	59.91	60.23	60.84	3,260,571.00
27.07.2023	61.70	60.63	61.08	60.64	3,178,625.00
28.07.2023	61.32	59.58	61.20	60.16	3,904,831.00
31.07.2023	60.79	59.93	60.39	60.28	3,675,670.00
01.08.2023	60.46	59.96	60.39	60.38	3,814,390.00
02.08.2023	62.20	60.25	60.39	61.27	5,055,725.00
03.08.2023	61.45	60.96	61.30	61.14	3,865,010.00
04.08.2023	61.83	60.63	61.10	60.69	3,235,703.00
07.08.2023	62.32	61.14	61.14	61.91	2,559,335.00
08.08.2023	61.67	60.50	60.97	61.50	2,277,516.00
09.08.2023	61.57	60.31	61.38	60.34	2,095,937.00
10.08.2023	61.40	60.26	60.70	60.42	1,895,725.00
11.08.2023	60.83	59.81	60.01	60.53	1,719,970.00
14.08.2023	60.37	59.57	60.33	59.82	2,207,414.00
15.08.2023	59.19	58.51	59.15	58.78	2,911,114.00
16.08.2023	59.44	58.45	58.78	58.61	2,305,782.00
17.08.2023	59.05	57.80	58.87	58.06	2,879,336.00
18.08.2023	58.38	57.67	57.68	57.95	2,581,883.00
21.08.2023	58.23	57.38	58.07	57.79	1,900,363.00
22.08.2023	57.94	57.02	57.66	57.34	3,135,290.00
23.08.2023	57.67	57.14	57.47	57.62	2,360,597.00
24.08.2023	58.57	57.39	57.40	58.09	3,373,551.00
25.08.2023	58.56	57.49	58.21	57.85	2,285,114.00
28.08.2023	58.39	57.45	57.89	57.87	2,048,171.00
29.08.2023	58.45	57.59	58.05	58.35	3,136,102.00
30.08.2023	58.98	58.11	58.56	58.34	1,859,477.00
31.08.2023	58.60	58.12	58.46	58.52	3,094,729.00
01.09.2023	59.60	58.88	58.88	59.24	1,995,315.00
05.09.2023	59.76	58.60	58.97	58.60	2,428,564.00
06.09.2023	59.39	58.32	58.49	59.19	2,787,447.00
07.09.2023	59.90	58.96	59.16	59.65	4,342,332.00
08.09.2023	60.16	59.31	59.54	59.66	2,058,851.00
11.09.2023	60.62	59.59	60.11	59.69	2,699,294.00
12.09.2023	60.95	59.76	59.87	60.57	2,091,299.00
13.09.2023	60.88	60.13	60.71	60.65	2,723,653.00
14.09.2023	61.38	60.69	61.00	61.20	2,556,410.00
15.09.2023	61.23	60.66	60.75	61.18	7,118,338.00
18.09.2023	61.92	60.76	61.28	61.68	2,704,204.00
19.09.2023	62.58	61.86	62.03	62.36	3,029,111.00
20.09.2023	62.94	62.24	62.65	62.32	3,144,440.00
21.09.2023	62.21	61.29	62.10	61.33	3,117,179.00
22.09.2023	61.84	61.15	61.28	61.58	2,594,120.00
25.09.2023	62.24	61.48	61.48	62.13	1,981,868.00
26.09.2023	62.45	61.23	61.75	61.26	3,072,431.00
27.09.2023	61.54	60.24	61.43	61.01	2,387,593.00
28.09.2023	61.95	60.92	60.96	61.28	3,172,283.00
29.09.2023	61.40	60.22	61.11	60.60	2,857,979.00
02.10.2023	60.58	59.39	60.44	60.05	2,982,900.00
03.10.2023	59.93	58.35	59.80	58.64	2,865,473.00
04.10.2023	59.43	57.72	58.35	59.36	2,980,649.00
05.10.2023	60.64	59.07	59.14	60.15	4,251,705.00
06.10.2023	61.19	59.80	59.98	60.87	3,304,642.00
09.10.2023	61.25	60.50	60.62	61.09	1,850,181.00
10.10.2023	61.64	61.06	61.09	61.17	2,482,378.00
11.10.2023	61.77	60.82	61.19	61.53	3,050,798.00
12.10.2023	61.90	60.79	61.90	61.14	2,734,300.00
13.10.2023	62.00	60.72	61.59	61.09	2,306,827.00
16.10.2023	62.85	61.63	61.73	62.61	2,992,917.00
17.10.2023	63.65	62.44	62.50	63.18	3,357,892.00
18.10.2023	63.35	62.48	62.98	62.60	3,269,895.00
19.10.2023	62.64	61.06	62.33	61.17	2,387,993.00
20.10.2023	61.26	59.05	61.12	59.52	3,142,139.00
23.10.2023	59.41	58.69	59.39	58.98	2,803,996.00
24.10.2023	59.97	59.11	59.22	59.87	2,983,845.00
25.10.2023	61.28	59.91	59.91	60.96	3,544,378.00
26.10.2023	61.91	60.79	60.96	60.85	2,747,079.00
27.10.2023	60.87	59.12	60.80	59.53	3,069,218.00
30.10.2023	61.11	59.89	60.00	61.00	3,075,873.00
31.10.2023	61.55	60.82	60.82	61.31	3,996,437.00
01.11.2023	62.42	61.31	61.71	62.05	4,790,110.00
02.11.2023	64.78	62.95	62.97	64.36	7,286,856.00
03.11.2023	64.94	63.68	64.00	63.74	5,002,301.00
06.11.2023	64.50	63.52	63.52	63.94	3,111,904.00
07.11.2023	63.85	62.67	63.85	63.10	3,378,071.00
08.11.2023	63.33	62.52	63.10	62.58	2,641,701.00
09.11.2023	63.60	62.75	62.91	62.85	3,118,277.00
10.11.2023	63.92	62.96	63.08	63.82	3,591,217.00
13.11.2023	64.04	63.35	63.49	63.73	2,478,022.00
14.11.2023	64.78	63.79	64.06	64.21	4,606,320.00
15.11.2023	64.41	63.39	64.20	63.48	3,426,717.00
16.11.2023	64.18	63.57	63.57	64.12	3,166,379.00
17.11.2023	64.74	64.11	64.38	64.48	3,336,531.00
20.11.2023	64.65	63.79	63.99	64.36	2,471,625.00
21.11.2023	65.29	64.47	64.47	64.97	2,852,796.00
22.11.2023	65.26	64.59	64.94	64.97	1,856,007.00
24.11.2023	65.72	65.02	65.10	65.21	1,457,686.00
27.11.2023	65.40	64.93	64.98	65.25	2,706,687.00
28.11.2023	65.47	64.62	65.25	64.64	2,326,464.00
29.11.2023	65.12	64.54	64.63	64.83	2,493,774.00
30.11.2023	65.83	64.81	64.94	65.81	5,250,333.00
01.12.2023	66.47	65.45	65.67	65.97	3,419,645.00
04.12.2023	66.30	65.45	65.73	66.00	4,108,253.00
05.12.2023	66.45	65.74	65.80	65.90	3,629,215.00
06.12.2023	66.68	65.33	66.13	65.37	4,188,391.00
07.12.2023	65.85	64.81	65.68	65.41	3,759,686.00
08.12.2023	65.85	65.20	65.58	65.53	2,922,111.00
11.12.2023	66.54	65.44	65.56	66.18	3,675,209.00
12.12.2023	67.39	66.14	66.17	66.95	5,094,327.00
13.12.2023	67.36	66.25	66.56	67.23	3,468,262.00
14.12.2023	67.69	66.19	67.42	66.49	5,181,241.00
15.12.2023	66.98	65.69	65.80	66.01	7,661,832.00
18.12.2023	66.79	65.88	66.42	66.46	2,664,303.00
19.12.2023	67.62	66.70	67.21	67.44	4,096,938.00
20.12.2023	67.78	66.58	67.21	66.62	3,548,154.00
21.12.2023	66.96	65.78	66.64	66.57	1,987,411.00
22.12.2023	67.11	66.68	66.75	66.93	1,509,620.00
26.12.2023	67.32	66.72	66.92	67.13	2,773,118.00
27.12.2023	67.21	66.40	66.87	67.15	1,504,820.00
28.12.2023	67.98	67.39	67.42	67.87	2,232,183.00
29.12.2023	68.03	67.59	67.87	67.75	2,287,945.00
02.01.2024	68.88	67.35	67.35	68.84	3,875,340.00
03.01.2024	69.37	68.54	68.87	68.61	3,959,266.00
04.01.2024	69.76	68.58	68.88	68.63	4,132,915.00
05.01.2024	69.23	68.58	68.79	69.01	4,818,922.00
08.01.2024	69.18	67.81	69.08	68.22	4,079,359.00
09.01.2024	67.95	67.18	67.84	67.83	3,470,749.00
10.01.2024	67.86	67.26	67.49	67.59	2,943,448.00
11.01.2024	67.59	66.89	67.43	67.23	1,841,697.00
12.01.2024	67.80	67.03	67.48	67.50	2,440,789.00
16.01.2024	67.40	66.72	67.24	67.22	2,896,301.00
17.01.2024	67.89	66.66	66.66	66.75	3,691,204.00
18.01.2024	67.35	66.06	66.39	67.24	3,520,855.00
19.01.2024	69.27	67.70	67.88	68.83	5,073,341.00
22.01.2024	69.54	68.89	69.18	69.26	3,061,024.00
23.01.2024	69.43	68.97	69.26	69.00	2,559,694.00
24.01.2024	69.66	69.03	69.43	69.16	2,723,465.00
25.01.2024	69.93	68.82	69.63	68.98	3,951,501.00
26.01.2024	69.65	69.00	69.15	69.53	2,564,044.00
29.01.2024	69.69	69.04	69.41	69.37	3,163,810.00
30.01.2024	70.41	69.33	69.33	70.38	2,797,884.00
31.01.2024	71.07	69.50	70.56	69.51	3,672,841.00
01.02.2024	69.46	67.53	69.01	68.82	4,301,449.00
02.02.2024	70.04	68.97	69.08	69.63	2,808,872.00
05.02.2024	69.28	68.72	68.94	68.93	2,918,668.00
06.02.2024	69.36	68.60	68.77	68.77	2,910,418.00
07.02.2024	69.84	68.93	68.98	69.81	2,827,336.00
08.02.2024	69.77	67.96	69.77	68.41	5,146,237.00
09.02.2024	69.23	68.06	68.28	69.12	3,195,271.00
12.02.2024	70.18	69.26	69.40	69.73	3,769,937.00
13.02.2024	70.30	69.20	69.86	70.09	5,287,399.00
14.02.2024	73.28	68.73	72.20	69.17	7,507,162.00
15.02.2024	70.81	68.85	69.02	70.30	5,633,299.00
16.02.2024	70.79	69.70	70.15	70.04	5,116,313.00
20.02.2024	69.42	68.04	69.01	68.13	6,798,278.00
21.02.2024	69.10	68.15	68.64	68.68	3,938,356.00
22.02.2024	70.99	68.65	68.68	70.88	5,956,959.00
23.02.2024	71.92	70.88	71.00	71.32	4,213,175.00
26.02.2024	72.47	71.17	71.34	71.32	5,129,914.00
27.02.2024	72.01	71.25	71.25	71.95	3,217,414.00
28.02.2024	72.53	71.73	71.92	72.43	3,537,149.00
29.02.2024	73.10	72.01	72.69	72.89	5,283,243.00
01.03.2024	73.44	72.46	72.84	72.84	4,368,202.00
04.03.2024	73.25	72.28	72.29	73.17	4,003,622.00
05.03.2024	74.30	72.99	72.99	73.92	5,297,584.00
06.03.2024	74.97	73.14	73.77	74.85	5,027,074.00
07.03.2024	75.48	74.53	75.05	74.72	2,667,200.00
08.03.2024	74.89	74.29	74.71	74.41	2,334,341.00
11.03.2024	75.22	74.07	74.10	74.91	2,335,660.00
12.03.2024	76.04	74.79	74.92	75.89	3,655,952.00
13.03.2024	76.10	75.35	75.84	75.49	3,644,954.00
14.03.2024	76.01	74.84	75.44	75.85	3,869,051.00
15.03.2024	76.36	75.24	75.33	76.27	7,185,000.00
18.03.2024	76.52	75.13	76.17	75.34	6,434,609.00
19.03.2024	76.27	75.42	75.91	75.49	5,537,227.00
20.03.2024	76.80	75.48	75.63	76.74	4,132,940.00
21.03.2024	77.48	76.57	76.67	77.41	3,859,376.00
22.03.2024	77.63	76.24	77.44	76.38	2,911,413.00
25.03.2024	77.12	76.36	76.49	76.59	3,286,841.00
26.03.2024	77.43	76.43	76.71	76.94	3,861,875.00
27.03.2024	78.39	77.33	77.71	78.34	3,474,089.00
28.03.2024	78.70	78.14	78.51	78.17	4,292,915.00
01.04.2024	78.29	77.30	78.00	77.64	2,278,933.00
02.04.2024	78.29	77.36	77.61	78.02	3,312,025.00
03.04.2024	78.95	77.56	78.18	77.80	3,365,653.00
04.04.2024	78.92	76.42	78.27	76.62	3,988,572.00
05.04.2024	77.86	76.69	76.93	77.71	2,999,805.00
08.04.2024	78.24	77.50	77.85	77.85	3,027,642.00
09.04.2024	78.11	75.19	78.09	75.52	4,389,118.00
10.04.2024	75.68	74.33	75.09	75.32	4,485,822.00
11.04.2024	74.86	73.60	74.85	74.17	3,833,765.00
12.04.2024	74.65	73.19	74.00	73.68	4,176,428.00
15.04.2024	74.84	72.97	74.56	73.05	3,584,503.00
16.04.2024	74.56	72.60	73.50	73.81	4,651,520.00
17.04.2024	73.55	71.51	72.64	72.58	6,221,368.00
18.04.2024	73.60	72.77	73.17	72.99	3,162,052.00
19.04.2024	74.61	72.91	73.43	74.23	3,503,870.00
22.04.2024	75.38	74.13	74.66	74.96	2,744,743.00
23.04.2024	75.68	74.68	75.04	74.95	3,010,640.00
24.04.2024	75.14	74.37	74.44	74.97	2,680,242.00
25.04.2024	75.04	74.19	74.68	74.63	2,986,587.00
26.04.2024	75.03	74.24	74.43	74.53	3,947,292.00
29.04.2024	75.79	74.54	74.61	75.74	3,614,517.00
30.04.2024	75.67	75.09	75.49	75.31	3,363,785.00
01.05.2024	76.62	75.22	75.34	75.81	4,466,021.00
02.05.2024	79.70	76.91	78.22	78.10	6,490,275.00
03.05.2024	78.86	76.22	77.76	78.48	6,311,971.00
06.05.2024	80.13	78.80	79.11	79.97	4,318,299.00

צרו איתנו קשר *5988