Italia markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,23+1,24 (+1,70%)
Alla chiusura: 04:00PM EDT
74,22 -0,01 (-0,01%)
Dopo ore: 07:41PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202473,4374,6172,9174,2374,233.509.700
18 apr 202473,1773,6072,7772,9972,993.162.100
17 apr 202472,6473,5571,5172,5872,586.222.900
16 apr 202473,5074,5672,6073,8173,814.653.000
15 apr 202474,5674,8472,9773,0573,053.584.500
12 apr 202474,0074,6573,1973,6873,684.176.500
11 apr 202474,8574,8673,6074,1774,173.833.900
10 apr 202475,0975,6874,3375,3275,324.501.500
09 apr 202478,0978,1175,1975,5275,524.390.000
08 apr 202477,8578,2477,5077,8577,853.027.600
05 apr 202476,9377,8676,6977,7177,712.999.900
04 apr 202478,2778,9276,4276,6276,624.013.100
03 apr 202478,1878,9577,5677,8077,803.380.800
02 apr 202477,6178,2977,3678,0278,023.335.100
01 apr 202478,0078,3077,3077,6477,642.329.300
28 mar 202478,5178,7078,1478,1778,174.292.900
27 mar 202477,7178,3977,3378,3478,343.474.100
26 mar 202476,7177,4376,4377,3977,393.861.900
25 mar 202476,4977,1276,3676,5976,593.286.800
22 mar 202477,4477,6376,2476,3876,382.913.900
21 mar 202476,6777,4876,5777,4177,413.860.800
20 mar 202475,6376,8075,4876,7476,744.132.900
19 mar 202475,9176,2775,4275,4975,495.565.100
18 mar 202476,1776,5275,1375,3475,346.434.600
15 mar 202475,3376,3675,2476,2776,277.185.000
14 mar 202475,4476,0274,8475,8575,853.869.100
13 mar 202475,8476,1075,3575,4975,493.645.000
13 mar 20240.36 Dividendo
12 mar 202474,9276,0474,7975,8975,533.656.000
11 mar 202474,1075,2274,0774,9174,552.336.400
08 mar 202474,7174,8974,2974,4174,062.338.500
07 mar 202475,0575,4874,5374,7274,372.945.100
06 mar 202473,7774,9773,1474,8574,495.327.400
05 mar 202472,9974,3072,8173,9273,575.310.500
04 mar 202472,2973,2672,2873,1772,824.030.400
01 mar 202472,8473,4472,4772,8472,494.631.700
29 feb 202472,6973,1072,0172,8972,545.300.200
28 feb 202471,9272,5371,7372,4372,093.557.600
27 feb 202471,2572,0271,2571,9571,613.217.500
26 feb 202471,3472,4771,1771,3270,985.154.600
23 feb 202471,0071,9270,8871,3270,984.246.100
22 feb 202468,6870,9968,6570,8870,546.031.800
21 feb 202468,6469,1068,1568,6868,353.969.200
20 feb 202469,0169,4268,0568,1367,816.814.600
16 feb 202470,1570,7969,7070,0469,715.139.600
15 feb 202469,0270,8168,8570,3069,975.656.300
14 feb 202472,2073,2868,7369,1768,847.507.300
13 feb 202469,8670,3069,2070,0969,765.328.600
12 feb 202469,4070,1869,2669,7369,403.770.600
09 feb 202468,2869,2368,0669,1268,793.217.300
08 feb 202469,7769,7767,9668,4168,095.242.200
07 feb 202468,9869,8468,9469,8169,482.844.100
06 feb 202468,7769,3668,6068,7768,442.910.400
05 feb 202468,9469,2868,7268,9368,602.929.300
02 feb 202469,0870,0468,9769,6369,302.808.900
01 feb 202469,0169,4767,5368,8268,494.304.200
31 gen 202470,5671,0769,5069,5169,183.690.900
30 gen 202469,3370,4169,3370,3870,052.966.800
29 gen 202469,4169,6969,0469,3769,043.167.200
26 gen 202469,1569,6569,0069,5369,202.564.600
25 gen 202469,6369,9368,8268,9868,653.968.400
24 gen 202469,4369,6669,0369,1668,832.736.100
23 gen 202469,2669,4368,9769,0068,672.562.200
22 gen 202469,1869,5468,8969,2668,933.091.900
19 gen 202467,8869,2767,7068,8368,505.098.600
18 gen 202466,3967,3566,0667,2466,923.580.500
17 gen 202466,6667,8966,6666,7566,433.691.200
16 gen 202467,2467,4066,7267,2266,902.906.400
12 gen 202467,4867,8067,0367,5067,182.473.100
11 gen 202467,4367,5966,8967,2966,972.788.000
10 gen 202467,4967,8667,2667,5967,272.943.400
09 gen 202467,8467,9567,1867,8367,513.479.300
08 gen 202469,0869,1867,8168,2267,904.098.100
05 gen 202468,7969,2368,5869,0168,684.870.500
04 gen 202468,8869,7668,5868,6368,304.146.100
03 gen 202468,8769,3768,5468,6168,283.970.300
02 gen 202467,3568,8867,3568,8468,513.897.700
29 dic 202367,8768,0367,5667,7567,432.498.400
28 dic 202367,4267,9867,4067,8767,552.245.800
27 dic 202366,8767,2266,4067,1566,831.507.600
26 dic 202366,9267,3266,7267,1366,812.815.700
22 dic 202366,7567,1166,6866,9366,611.518.300
21 dic 202366,6466,9665,7866,5766,252.006.600
20 dic 202367,2167,7866,5866,6266,303.759.400
19 dic 202367,2167,6266,7067,4467,124.097.000
18 dic 202366,4266,7965,8866,4666,142.710.800
15 dic 202365,8066,9865,6966,0165,707.661.900
14 dic 202367,4267,6966,1966,4966,175.215.500
13 dic 202366,5667,3666,2667,2366,913.612.000
13 dic 20230.36 Dividendo
12 dic 202366,1767,3966,1466,9566,275.163.900
11 dic 202365,5666,5465,4466,1865,513.675.200
08 dic 202365,5865,8565,2065,5364,872.922.200
07 dic 202365,6865,8564,8165,4164,753.790.000
06 dic 202366,1366,6865,3365,3764,714.221.900
05 dic 202365,8066,4565,7465,9065,233.634.100
04 dic 202365,7366,3065,4566,0065,334.116.300
01 dic 202365,6766,4765,4565,9765,303.439.000
30 nov 202364,9465,8364,8165,8165,155.325.600
29 nov 202364,6365,1264,5464,8364,182.496.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...