גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 16:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אי. אירוספייס

GE Aerospace

מניה GE ניו-יורק USD

שער

161.025

שינוי

+0.83%

שינוי ב USD

1.32

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	161.48	161.48	161.48	161.48	0.00
16:50	161.44	161.44	161.44	161.44	221,611.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	163.1	161.44	162.42	161.44	7,754,696.00
26.04.2024 17:30	161.66	161.1	161.2	161.3	10,168,271.00
26.04.2024 18:00	161.6	160.4	161.305	160.6417	16,080,019.00
26.04.2024 18:30	161.3199	160.57	160.66	161.3199	23,326,756.00
26.04.2024 19:00	161.6645	161.235	161.26	161.3759	24,735,600.00
26.04.2024 19:30	162.08	161.27	161.38	162.08	29,525,195.00
26.04.2024 20:00	162.78	162.027	162.1199	162.67	40,113,753.00
26.04.2024 20:30	163	162.55	162.68	162.7525	38,860,036.00
26.04.2024 21:00	162.91	162.515	162.79	162.74	37,787,132.00
26.04.2024 21:30	163.33	162.61	162.72	163.1	43,023,560.00
26.04.2024 22:00	163.22	162.74	163.2199	162.75	32,978,159.00
26.04.2024 22:30	162.84	162.39	162.7171	162.39	32,713,798.00
29.04.2024 16:30	165.9318	163.24	163.24	163.96	4,811,968.00
29.04.2024 17:00	165.45	164.19	164.19	165.38	14,342,062.00
29.04.2024 17:30	165.939	165.25	165.44	165.92	15,349,711.00
29.04.2024 18:00	166.05	165.05	165.9	165.085	20,021,747.00
29.04.2024 18:30	164.98	163.9605	164.98	164.21	29,329,191.00
29.04.2024 19:00	164.53	163.965	164.17	164.23	43,154,479.00
29.04.2024 19:30	164.32	163.82	164.19	164.1499	40,038,853.00
29.04.2024 20:00	164.68	164.2267	164.2399	164.59	30,774,831.00
29.04.2024 20:30	164.9025	164.4998	164.4998	164.67	25,845,571.00
29.04.2024 21:00	164.7	164.41	164.55	164.56	49,888,797.00
29.04.2024 21:30	164.5565	164.17	164.5	164.32	35,664,676.00
29.04.2024 22:00	164.12	163.39	164.07	163.75	42,604,304.00
29.04.2024 22:30	164.53	163.61	163.72	164.48	43,291,450.00
30.04.2024 16:30	166.14	163.55	163.55	165.965	2,965,853.00
30.04.2024 17:00	165.86	164.7981	165.59	164.7981	8,464,709.00
30.04.2024 17:30	165.25	164.5	164.69	164.635	9,923,189.00
30.04.2024 18:00	164.57	163.33	164.57	163.445	14,586,537.00
30.04.2024 18:30	163.36	162.26	163.36	162.86	21,499,631.00
30.04.2024 19:00	163.48	162.65	162.85	163.05	20,395,805.00
30.04.2024 19:30	163.0292	161.78	163.01	161.995	33,266,419.00
30.04.2024 20:00	162.29	161.66	161.965	162.27	39,660,335.00
30.04.2024 20:30	163.13	162.225	162.225	163.045	34,573,081.00
30.04.2024 21:00	163.22	162.6	163.09	162.6	55,542,683.00
30.04.2024 21:30	162.915	162.02	162.58	162.19	44,800,546.00
30.04.2024 22:00	162.51	161.85	162.35	162.04	39,838,970.00
30.04.2024 22:30	162.13	161.61	162.03	161.79	47,598,656.00
01.05.2024 16:30	163.06	160.445	162.57	160.615	2,709,036.00
01.05.2024 17:00	160.79	159.605	160.79	159.98	7,928,562.00
01.05.2024 17:30	160.71	159.8	159.97	160.47	7,672,890.00
01.05.2024 18:00	160.32	158.84	160.32	159.07	11,006,630.00
01.05.2024 18:30	160.28	159.135	159.14	159.82	17,661,141.00
01.05.2024 19:00	160.27	159.48	159.78	160.27	16,896,110.00
01.05.2024 19:30	160.24	159.58	160.2	159.6728	24,372,224.00
01.05.2024 20:00	159.84	159.32	159.665	159.81	28,542,536.00
01.05.2024 20:30	160.14	159.59	159.81	160.135	22,670,775.00
01.05.2024 21:00	160.6	159.97	160.4	160.56	22,439,966.00
01.05.2024 21:30	161.65	159.73	160.45	161.55	25,057,243.00
01.05.2024 22:00	162.095	161	161.99	161.41	28,440,449.00
01.05.2024 22:30	161.35	159.73	161.35	159.81	28,618,468.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2023	102.95	101.31	101.88	101.77	4,711,059.00
04.05.2023	101.75	97.41	101.49	99.32	7,210,566.00
05.05.2023	101.76	99.75	100.58	100.24	4,999,920.00
08.05.2023	101.11	100.22	100.22	100.92	3,294,814.00
09.05.2023	101.90	100.77	100.77	101.00	4,791,952.00
10.05.2023	101.67	98.46	101.48	99.54	4,028,386.00
11.05.2023	99.98	98.82	99.40	99.51	4,083,937.00
12.05.2023	100.00	97.71	99.58	98.80	3,456,354.00
15.05.2023	102.31	99.02	99.14	102.00	6,357,978.00
16.05.2023	102.22	100.89	101.23	101.13	4,296,773.00
17.05.2023	103.58	101.55	101.87	103.47	5,422,240.00
18.05.2023	104.28	101.73	102.89	104.01	4,599,335.00
19.05.2023	105.78	103.84	104.52	104.26	5,770,021.00
22.05.2023	105.94	104.10	104.10	104.55	3,976,711.00
23.05.2023	104.14	101.28	103.86	101.80	3,560,752.00
24.05.2023	101.47	99.91	101.28	100.98	4,999,857.00
25.05.2023	102.09	100.54	101.40	101.52	5,247,320.00
26.05.2023	103.95	101.56	101.59	102.74	5,382,675.00
30.05.2023	103.07	100.66	103.02	102.40	5,648,583.00
31.05.2023	101.84	99.71	101.32	101.53	10,654,050.00
01.06.2023	105.17	101.07	101.21	104.67	6,155,901.00
02.06.2023	106.65	104.54	105.50	106.48	3,409,181.00
05.06.2023	105.13	104.10	105.80	104.10	4,071,704.00
06.06.2023	106.11	104.10	104.33	105.46	6,218,380.00
07.06.2023	107.33	105.64	106.64	106.08	7,266,218.00
08.06.2023	107.22	105.63	105.84	106.07	3,507,739.00
09.06.2023	106.55	105.08	106.29	106.30	3,480,107.00
12.06.2023	106.89	105.65	106.31	106.23	3,730,898.00
13.06.2023	107.15	105.81	106.03	106.74	4,271,608.00
14.06.2023	106.80	103.96	106.72	104.70	5,127,427.00
15.06.2023	105.64	103.99	104.44	105.41	6,614,792.00
20.06.2023	106.21	103.41	106.08	104.02	6,419,487.00
21.06.2023	105.69	103.58	103.64	105.05	4,622,575.00
22.06.2023	105.79	104.64	104.66	104.82	4,220,918.00
23.06.2023	104.37	102.64	103.09	103.78	5,988,530.00
26.06.2023	105.11	103.36	103.53	104.45	4,158,176.00
27.06.2023	105.21	104.36	104.63	104.92	4,767,160.00
28.06.2023	107.37	104.97	105.29	107.05	4,784,880.00
29.06.2023	107.83	106.04	106.22	107.74	3,247,067.00
30.06.2023	110.26	108.60	108.99	109.85	7,376,810.00
03.07.2023	109.33	107.31	109.06	108.28	2,971,769.00
05.07.2023	108.99	107.76	108.22	108.65	3,660,635.00
06.07.2023	108.75	106.86	108.01	107.37	3,655,503.00
07.07.2023	108.87	106.94	107.14	108.27	3,863,521.00
10.07.2023	110.73	108.37	108.41	110.53	4,630,407.00
11.07.2023	111.53	110.23	110.73	111.22	3,786,803.00
12.07.2023	111.97	110.89	111.29	111.20	4,311,602.00
13.07.2023	111.82	110.82	111.25	111.28	2,774,594.00
14.07.2023	111.22	110.03	111.00	110.28	2,680,283.00
17.07.2023	112.15	110.15	110.42	111.14	3,636,320.00
18.07.2023	111.83	110.52	110.90	111.06	3,561,478.00
19.07.2023	110.81	108.83	110.33	109.89	4,470,982.00
20.07.2023	111.84	109.96	110.04	111.24	4,116,556.00
21.07.2023	111.88	109.82	111.44	110.33	8,196,607.00
24.07.2023	110.98	110.06	110.40	110.25	5,319,255.00
25.07.2023	117.96	113.63	114.50	117.16	16,944,490.00
26.07.2023	117.39	113.45	117.14	114.72	7,537,902.00
27.07.2023	117.26	114.93	115.56	115.42	6,175,551.00
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