Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AIG.US
80.54+1.80(+2.29%)(czas lokalny: 17.05.2024 16:00)American International Group Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 79.03 | 80.77 | 78.83 | 80.54 | 5 807 289 | 0 |
16.05.2024 | 79.62 | 80.16 | 78.68 | 78.74 | 5 463 995 | 0 |
15.05.2024 | 79.01 | 79.60 | 78.37 | 78.90 | 2 904 155 | 0 |
14.05.2024 | 78.89 | 79.61 | 78.82 | 79.44 | 2 509 088 | 0 |
13.05.2024 | 80.11 | 80.46 | 78.89 | 78.99 | 2 749 591 | 0 |
10.05.2024 | 80.17 | 80.83 | 80.00 | 80.11 | 3 960 129 | 0 |
09.05.2024 | 79.58 | 80.31 | 79.30 | 79.88 | 3 117 110 | 0 |
08.05.2024 | 80.25 | 80.63 | 79.86 | 79.89 | 3 132 093 | 0 |
07.05.2024 | 80.40 | 80.76 | 79.88 | 80.28 | 3 410 363 | 0 |
06.05.2024 | 79.11 | 80.13 | 78.80 | 79.97 | 4 289 949 | 0 |
03.05.2024 | 77.76 | 78.86 | 76.22 | 78.48 | 6 297 828 | 0 |
02.05.2024 | 78.44 | 79.70 | 76.91 | 78.10 | 6 416 423 | 0 |
01.05.2024 | 75.34 | 76.62 | 75.22 | 75.81 | 4 465 728 | 0 |
30.04.2024 | 75.49 | 75.67 | 75.09 | 75.31 | 3 347 865 | 0 |
29.04.2024 | 74.61 | 75.79 | 74.54 | 75.74 | 3 582 207 | 0 |
26.04.2024 | 74.43 | 75.03 | 74.24 | 74.53 | 3 944 133 | 0 |
25.04.2024 | 74.68 | 75.04 | 74.19 | 74.63 | 2 981 788 | 0 |
24.04.2024 | 74.44 | 75.14 | 74.37 | 74.97 | 2 669 862 | 0 |
23.04.2024 | 75.04 | 75.68 | 74.68 | 74.93 | 3 008 149 | 0 |
22.04.2024 | 74.66 | 75.38 | 74.13 | 74.96 | 2 744 743 | 0 |
19.04.2024 | 73.51 | 74.61 | 72.91 | 74.23 | 3 477 742 | 0 |
18.04.2024 | 73.24 | 73.59 | 72.77 | 72.99 | 3 127 482 | 0 |
17.04.2024 | 73.03 | 73.55 | 71.51 | 72.58 | 6 188 514 | 0 |
16.04.2024 | 73.50 | 74.56 | 72.60 | 73.81 | 4 628 213 | 0 |
15.04.2024 | 74.56 | 74.84 | 72.97 | 73.05 | 3 564 047 | 0 |
12.04.2024 | 74.00 | 74.65 | 73.19 | 73.68 | 4 168 703 | 0 |
11.04.2024 | 74.78 | 75.06 | 73.60 | 74.17 | 3 796 706 | 0 |
10.04.2024 | 75.09 | 75.68 | 74.33 | 75.32 | 4 485 822 | 0 |
09.04.2024 | 78.09 | 78.11 | 75.19 | 75.52 | 4 336 171 | 0 |
08.04.2024 | 77.85 | 78.24 | 77.50 | 77.85 | 3 027 642 | 0 |
05.04.2024 | 76.93 | 77.86 | 76.69 | 77.71 | 2 966 869 | 0 |
04.04.2024 | 78.27 | 78.92 | 76.42 | 76.62 | 3 930 566 | 0 |
03.04.2024 | 78.18 | 78.95 | 77.56 | 77.80 | 3 364 570 | 0 |
02.04.2024 | 77.61 | 78.29 | 77.36 | 78.02 | 3 335 127 | 0 |
01.04.2024 | 78.00 | 78.30 | 77.30 | 77.64 | 2 272 314 | 0 |
28.03.2024 | 78.51 | 78.17 | 78.17 | 78.17 | 4 293 056 | 0 |
27.03.2024 | 77.71 | 78.39 | 77.33 | 78.34 | 3 448 634 | 0 |
26.03.2024 | 76.43 | 77.42 | 76.53 | 77.39 | 3 826 161 | 0 |
25.03.2024 | 76.49 | 77.12 | 76.36 | 76.59 | 3 278 316 | 0 |
22.03.2024 | 77.44 | 77.63 | 76.24 | 76.38 | 2 892 006 | 0 |
21.03.2024 | 76.67 | 77.48 | 76.57 | 77.41 | 3 850 130 | 0 |
20.03.2024 | 75.63 | 76.80 | 75.48 | 76.74 | 3 887 806 | 0 |
19.03.2024 | 75.91 | 76.27 | 75.42 | 75.49 | 5 500 423 | 0 |
18.03.2024 | 76.17 | 76.53 | 75.13 | 75.34 | 6 160 032 | 0 |
15.03.2024 | 75.33 | 76.36 | 75.24 | 76.27 | 7 154 243 | 0 |
14.03.2024 | 75.39 | 76.02 | 74.84 | 75.85 | 3 806 277 | 0 |
13.03.2024 | 75.84 | 76.10 | 75.34 | 75.49 | 3 628 293 | 0 |
12.03.2024 | 74.92 | 76.03 | 74.79 | 75.89 | 3 610 906 | 0 |
11.03.2024 | 74.10 | 75.22 | 74.07 | 74.91 | 2 321 289 | 0 |
08.03.2024 | 74.71 | 74.89 | 74.29 | 74.41 | 2 323 113 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus