גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 26.07.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אי. אירוספייס

GE Aerospace

מניה GE ניו-יורק USD

שער

169.81

שינוי

+3.12%

שינוי ב USD

5.14

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	166.88	166.88	166.88	166.88	0.00
16:50	167.77	167.77	167.77	167.77	224,972.00
17:00	169.6	169.6	169.6	169.6	299,722.00
17:10	170.39	170.39	170.39	170.39	508,279.00
17:20	170.21	170.21	170.21	170.21	324,763.00
17:30	169.15	169.15	169.15	169.15	222,626.00
17:40	168.88	168.88	168.88	168.88	176,635.00
17:50	169.7	169.7	169.7	169.7	75,505.00
18:00	169.98	169.98	169.98	169.98	109,132.00
18:10	170.28	170.28	170.28	170.28	76,736.00
18:20	169.92	169.92	169.92	169.92	71,218.00
18:30	169.78	169.78	169.78	169.78	87,024.00
18:40	169.98	169.98	169.98	169.98	93,128.00
18:50	169.87	169.87	169.87	169.87	71,778.00
19:00	169.49	169.49	169.49	169.49	100,704.00
19:10	170.425	170.425	170.425	170.425	109,216.00
19:20	170.64	170.64	170.64	170.64	119,913.00
19:30	170.42	170.42	170.42	170.42	90,234.00
19:40	170.54	170.54	170.54	170.54	111,969.00
19:50	171.065	171.065	171.065	171.065	98,021.00
20:00	171.36	171.36	171.36	171.36	82,042.00
20:10	171.565	171.565	171.565	171.565	103,295.00
20:20	172.2	172.2	172.2	172.2	278,998.00
20:30	172.1184	172.1184	172.1184	172.1184	89,647.00
20:40	171.465	171.465	171.465	171.465	194,130.00
20:50	170.96	170.96	170.96	170.96	125,428.00
21:00	171.1	171.1	171.1	171.1	91,863.00
21:10	171.115	171.115	171.115	171.115	89,178.00
21:20	171.24	171.24	171.24	171.24	71,406.00
21:30	170.96	170.96	170.96	170.96	91,238.00
21:40	170.925	170.925	170.925	170.925	168,709.00
21:50	170.745	170.745	170.745	170.745	91,353.00
22:00	170.175	170.175	170.175	170.175	111,655.00
22:10	170.035	170.035	170.035	170.035	111,748.00
22:20	170.13	170.13	170.13	170.13	123,988.00
22:30	170.66	170.66	170.66	170.66	132,107.00
22:40	170.14	170.14	170.14	170.14	194,080.00
22:50	170.45	170.45	170.45	170.45	166,734.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.07.2024 17:00	160.27	159.315	159.83	159.315	10,652,183.00
19.07.2024 17:30	160.22	159.66	159.66	160.03	16,265,976.00
19.07.2024 18:00	160.44	159.465	160.01	159.525	23,977,248.00
19.07.2024 18:30	159.79	159.28	159.47	159.79	27,636,189.00
19.07.2024 19:00	160.33	159.635	159.76	159.67	29,985,197.00
19.07.2024 19:30	159.76	158.61	159.65	158.94	36,845,130.00
19.07.2024 20:00	158.885	157.785	158.885	158.51	42,404,780.00
19.07.2024 20:30	159.1	158.49	158.49	158.99	34,186,789.00
19.07.2024 21:00	159.375	158.9506	159.08	159.13	44,872,926.00
19.07.2024 21:30	159.65	159.05	159.13	159.54	46,161,316.00
19.07.2024 22:00	159.81	159.47	159.61	159.61	51,459,738.00
19.07.2024 22:30	159.64	159.005	159.6202	159.09	48,235,711.00
22.07.2024 16:30	161.64	159.92	159.97	160.76	1,834,216.00
22.07.2024 17:00	161.48	160.08	160.76	161.48	3,513,017.00
22.07.2024 17:30	162.19	161.34	161.55	161.56	8,248,419.00
22.07.2024 18:00	162.02	160.87	161.655	160.87	12,145,028.00
23.07.2024 16:30	172.23	164.82	165.97	171.645	19,507,468.00
23.07.2024 17:00	173.64	170.8803	171.45	173.64	45,729,746.00
23.07.2024 17:30	176.016	172.86	173.21	175.23	60,765,077.00
23.07.2024 18:00	177.045	173.53	174.985	174.125	87,713,725.00
23.07.2024 18:30	175.42	173.89	174.025	174.7	116,079,861.00
23.07.2024 19:00	175.0325	173.7711	174.6844	174.2481	120,258,077.00
23.07.2024 19:30	174.97	173.85	174.15	174.97	120,880,411.00
23.07.2024 20:00	176.43	174.34	175.07	175.68	152,701,866.00
23.07.2024 20:30	175.79	173.9091	175.79	174.485	150,732,657.00
23.07.2024 21:00	175.0794	173.35	174.4101	173.35	165,024,149.00
23.07.2024 21:30	174.0226	171.84	172.99	173.625	175,020,990.00
23.07.2024 22:00	173.9737	172.62	173.62	172.78	210,402,013.00
23.07.2024 22:30	173.018	171.8	172.745	171.87	157,577,014.00
24.07.2024 16:30	172.5	169.645	171.5	170.35	6,413,265.00
24.07.2024 17:00	170.17	167.8	170.17	169.65	14,293,433.00
24.07.2024 17:30	169.79	167.87	169.37	168.11	11,327,785.00
24.07.2024 18:00	168.5296	166.9047	168.43	167.575	14,697,538.00
24.07.2024 18:30	167.79	166.89	167.61	166.9595	26,735,591.00
24.07.2024 19:00	167.18	165.9	167	166	33,751,113.00
24.07.2024 19:30	165.95	165.45	165.94	165.79	30,955,768.00
24.07.2024 20:00	166.5	165.8863	165.9	166.172	43,209,589.00
24.07.2024 20:30	166.11	164.883	166.1	164.883	44,091,299.00
24.07.2024 21:00	165.25	164.2	164.84	164.275	54,211,932.00
24.07.2024 21:30	164.47	163.24	164.31	163.82	56,235,732.00
24.07.2024 22:00	164.14	163.32	164.03	163.32	67,746,636.00
24.07.2024 22:30	163.53	162.095	163.37	162.34	64,749,814.00
25.07.2024 16:30	164.9151	162.28	163.44	164.46	4,467,557.00
25.07.2024 17:00	164.615	162.81	164.265	164.615	13,822,799.00
25.07.2024 17:30	165.82	164.475	164.56	165.57	15,779,165.00
25.07.2024 18:00	167.15	165.59	165.64	166.79	18,163,272.00
25.07.2024 18:30	167.425	166.3	167.19	166.5999	31,422,149.00
25.07.2024 19:00	168.02	166.58	166.58	167.86	43,450,844.00
25.07.2024 19:30	167.92	166.9975	167.8	167.92	41,372,611.00
25.07.2024 20:00	168.12	166.68	168.015	167.16	53,585,055.00
25.07.2024 20:30	167.24	166.495	167.075	166.86	46,614,986.00
25.07.2024 21:00	166.83	166.095	166.83	166.32	59,297,248.00
25.07.2024 21:30	166.4	165.04	166.2	165.39	72,478,496.00
25.07.2024 22:00	166.29	165.2	165.37	166.21	50,221,826.00
25.07.2024 22:30	166.23	164.69	166.15	164.69	71,941,197.00
26.07.2024 16:30	170.91	166.11	167.38	170.91	4,459,552.00
26.07.2024 17:00	171.28	168.57	170.96	169.4471	12,321,785.00
26.07.2024 17:30	170.485	168.795	169.21	170.285	15,318,803.00
26.07.2024 18:00	170.545	169.745	170.3	170.035	19,732,558.00
26.07.2024 18:30	170.24	169.3	170.05	169.73	29,070,938.00
26.07.2024 19:00	170.71	169.64	169.74	170.29	32,804,245.00
26.07.2024 19:30	171.48	170.35	170.35	171.19	30,535,482.00
26.07.2024 20:00	172.56	171.26	171.34	172.1	45,465,202.00
26.07.2024 20:30	172.21	170.6	172	171.22	47,612,362.00
26.07.2024 21:00	171.43	170.76	171.255	170.92	54,651,534.00
26.07.2024 21:30	171.08	169.935	170.85	170.0401	62,804,974.00
26.07.2024 22:00	170.93	170.01	170.1099	170.65	65,657,747.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2023	115.85	114.01	115.53	114.39	4,468,505.00
31.07.2023	114.75	113.72	114.44	114.24	4,120,289.00
01.08.2023	114.20	112.27	113.69	113.22	4,907,387.00
02.08.2023	113.50	111.93	112.97	111.97	4,290,591.00
03.08.2023	113.17	111.55	111.83	112.36	3,448,783.00
04.08.2023	113.87	111.80	112.82	113.06	4,835,092.00
07.08.2023	114.98	113.54	113.54	114.73	3,298,887.00
08.08.2023	114.82	113.12	114.39	113.55	3,777,692.00
09.08.2023	113.93	111.98	113.90	112.17	3,065,370.00
10.08.2023	115.04	112.45	112.45	113.57	4,650,628.00
11.08.2023	115.39	113.45	113.54	114.60	3,552,431.00
14.08.2023	115.85	114.20	114.50	115.55	3,921,115.00
15.08.2023	114.66	113.47	114.65	113.85	3,410,107.00
16.08.2023	115.34	113.46	113.73	113.57	3,680,470.00
17.08.2023	114.39	110.94	113.98	110.96	4,570,324.00
18.08.2023	111.93	110.02	110.30	111.79	4,503,374.00
21.08.2023	112.48	111.02	112.04	112.02	2,941,023.00
22.08.2023	113.05	110.84	112.15	111.66	2,639,331.00
23.08.2023	113.76	111.50	111.50	113.47	2,832,235.00
24.08.2023	113.96	111.02	113.20	111.04	3,358,357.00
25.08.2023	112.37	110.22	111.45	111.97	3,112,453.00
28.08.2023	114.28	112.15	112.55	113.96	2,801,156.00
29.08.2023	115.67	112.92	113.67	115.33	4,559,037.00
30.08.2023	115.58	113.95	114.85	114.31	4,855,997.00
31.08.2023	114.94	113.81	114.58	114.46	4,155,817.00
01.09.2023	115.46	113.53	115.02	114.24	3,174,069.00
05.09.2023	114.19	112.31	113.69	112.88	3,516,016.00
06.09.2023	114.07	111.93	112.85	112.68	4,003,109.00
07.09.2023	113.15	111.41	112.22	111.79	3,283,271.00
08.09.2023	112.03	111.22	111.50	111.72	2,519,117.00
11.09.2023	114.30	112.12	112.25	114.26	4,205,626.00
12.09.2023	116.82	114.00	114.25	115.00	4,194,623.00
13.09.2023	115.36	112.64	114.69	113.60	2,797,295.00
14.09.2023	117.21	114.32	114.37	115.65	5,294,296.00
15.09.2023	115.91	114.20	115.42	115.49	6,730,413.00
18.09.2023	117.43	114.92	115.78	116.57	3,747,577.00
19.09.2023	116.68	115.22	116.02	116.21	3,098,024.00
20.09.2023	117.67	114.82	116.53	114.85	4,074,344.00
21.09.2023	114.33	112.06	113.95	112.99	4,595,527.00
22.09.2023	113.20	111.07	112.90	111.25	4,965,469.00
25.09.2023	111.96	110.63	110.72	111.72	3,783,636.00
26.09.2023	111.94	109.75	111.00	109.93	4,678,597.00
27.09.2023	111.61	110.15	110.63	110.89	4,716,882.00
28.09.2023	112.99	110.83	111.06	112.34	4,355,659.00
29.09.2023	112.75	109.91	112.63	110.55	3,927,796.00
02.10.2023	111.20	108.10	110.45	108.79	4,288,692.00
03.10.2023	109.99	107.04	108.31	107.76	6,882,284.00
04.10.2023	109.21	107.36	107.97	108.85	3,891,556.00
05.10.2023	109.14	107.18	108.37	108.72	3,843,606.00
06.10.2023	111.90	107.95	108.35	111.47	4,216,802.00
09.10.2023	111.14	109.54	111.01	110.26	4,323,879.00
10.10.2023	112.99	110.85	111.21	111.48	4,554,123.00
11.10.2023	113.40	111.81	112.00	113.26	2,846,196.00
12.10.2023	113.74	110.76	113.50	111.33	3,018,557.00
13.10.2023	111.47	108.66	111.30	109.38	3,635,816.00
16.10.2023	110.92	107.99	109.89	109.14	4,477,250.00
17.10.2023	110.69	108.06	108.75	110.02	3,922,871.00
18.10.2023	109.58	107.41	109.02	107.57	4,820,888.00
19.10.2023	109.10	106.67	107.67	106.95	4,006,392.00
20.10.2023	107.24	105.53	106.70	106.08	7,667,210.00
23.10.2023	108.30	106.20	106.48	106.69	5,792,507.00
24.10.2023	114.89	108.32	111.05	113.62	12,628,300.00
25.10.2023	114.33	111.09	114.33	111.20	6,525,583.00
26.10.2023	112.32	106.97	111.77	108.80	7,306,158.00
27.10.2023	109.84	105.73	109.24	106.35	5,289,275.00
30.10.2023	110.48	107.42	107.52	109.81	4,475,398.00
31.10.2023	109.75	108.08	109.51	108.63	5,061,350.00
01.11.2023	108.33	105.83	108.30	107.25	10,138,100.00
02.11.2023	109.22	107.36	108.88	107.78	7,492,585.00
03.11.2023	109.45	108.09	108.55	108.92	5,539,925.00
06.11.2023	111.88	108.54	109.29	111.78	4,873,593.00
07.11.2023	112.93	110.86	111.36	111.80	4,179,412.00
08.11.2023	114.05	111.99	112.20	113.85	4,824,684.00
09.11.2023	114.76	112.93	114.35	113.09	4,617,865.00
10.11.2023	115.56	113.19	113.73	115.27	3,484,864.00
13.11.2023	116.56	114.71	115.14	115.52	4,524,483.00
14.11.2023	117.56	115.57	116.50	117.25	4,680,915.00
15.11.2023	117.50	115.72	116.96	116.30	4,000,211.00
16.11.2023	118.96	116.31	116.59	118.94	4,640,540.00
17.11.2023	120.08	118.94	119.33	119.93	4,116,286.00
20.11.2023	120.74	119.64	119.93	120.07	4,029,005.00
21.11.2023	120.25	119.04	119.80	119.89	2,703,042.00
22.11.2023	120.49	119.36	119.90	119.60	3,011,687.00
24.11.2023	120.35	119.68	119.98	119.97	1,581,549.00
27.11.2023	120.32	119.34	119.70	119.97	3,083,441.00
28.11.2023	120.11	118.56	119.97	118.85	3,492,279.00
29.11.2023	119.70	118.45	119.52	118.86	3,026,788.00
30.11.2023	121.84	118.90	119.05	121.80	8,101,829.00
01.12.2023	123.25	121.47	121.70	122.50	4,512,630.00
04.12.2023	122.41	121.16	121.81	121.53	3,778,633.00
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