Italia markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
56,05-1,84 (-3,18%)
Alla chiusura: 1:00PM EST
55,85 -0,20 (-0,36%)
Dopo ore: 04:28PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202155,3156,5353,8556,0556,054.009.600
24 nov 202158,6659,1457,7257,8957,895.072.800
23 nov 202157,5559,3457,5358,9058,907.055.100
22 nov 202155,5057,7855,3056,9456,946.027.000
19 nov 202155,2055,7154,7154,9554,954.864.300
18 nov 202156,9857,2555,8056,1256,124.568.000
17 nov 202156,9857,3256,5956,9556,954.567.200
16 nov 202158,4558,6857,1657,1957,193.772.300
15 nov 202158,3958,5957,8758,0958,093.819.900
12 nov 202158,7559,0658,1058,2158,213.538.100
11 nov 202158,8159,2958,7758,8658,863.113.300
10 nov 202158,6459,3958,2958,8658,863.645.500
09 nov 202158,8059,5358,2758,7658,763.097.700
08 nov 202159,0659,8758,6059,1659,165.118.300
05 nov 202162,0062,5458,7158,9658,966.787.500
04 nov 202160,7060,8359,6560,3960,394.685.900
03 nov 202159,7061,8059,6761,0861,084.537.700
02 nov 202160,0060,3759,8059,9859,983.318.100
01 nov 202159,7160,3759,6260,1960,192.732.100
29 ott 202160,0060,9259,0659,0959,094.668.700
28 ott 202158,8259,9558,8259,9059,902.668.200
27 ott 202159,0360,0258,4358,5558,553.984.800
26 ott 202159,7260,0059,1759,2359,232.497.400
25 ott 202160,0060,3559,2059,6459,643.157.100
22 ott 202159,6460,1659,3260,0160,013.734.100
21 ott 202159,3659,9558,9159,2659,262.794.600
20 ott 202158,3659,7658,1359,6159,613.205.000
19 ott 202158,5459,1858,3358,6458,643.217.200
18 ott 202158,2358,5057,6157,8957,893.299.000
15 ott 202158,3158,8258,0858,2858,283.931.900
14 ott 202157,0457,7856,4757,7757,774.857.000
13 ott 202157,2257,2855,4856,2156,214.125.000
12 ott 202157,8058,4357,2757,4057,402.678.600
11 ott 202157,7558,8657,5857,8957,893.104.700
08 ott 202157,1157,9957,1157,6157,612.217.200
07 ott 202157,6358,1157,1657,2057,203.749.900
06 ott 202156,9357,4556,0757,3257,323.484.300
05 ott 202156,2857,7455,6457,4557,454.845.500
04 ott 202155,3856,7055,3355,8255,825.557.000
01 ott 202155,1555,8954,8155,4855,485.871.800
30 set 202155,9856,1254,8854,8954,894.202.000
29 set 202156,2256,4655,7855,8455,843.289.600
28 set 202157,0857,5455,8755,9955,995.511.600
27 set 202155,3757,2155,3757,0357,035.232.800
24 set 202154,6255,2154,3254,8154,815.669.300
23 set 202153,9755,0353,9754,5254,524.444.700
22 set 202153,8354,1453,4653,7153,714.876.600
21 set 202153,7153,8352,9052,9652,965.580.500
20 set 202152,2353,3152,0053,2353,237.959.300
17 set 202154,0955,0453,5953,8153,817.278.400
16 set 202154,4755,0654,0554,3554,353.423.200
15 set 202154,2054,7653,8754,4554,454.194.300
15 set 20210.32 Dividendo
14 set 202155,3455,3954,2754,4354,115.109.600
13 set 202155,1155,3354,6155,1254,804.962.000
10 set 202155,1755,3854,4054,4454,123.220.800
09 set 202154,8055,7954,6054,6954,374.669.900
08 set 202154,5055,0154,3054,8154,493.349.300
07 set 202155,2155,7854,6554,6754,354.783.000
03 set 202155,1555,4254,5955,1054,784.556.800
02 set 202154,7755,3954,6555,2354,915.228.000
01 set 202154,6954,8254,2154,5854,264.014.300
31 ago 202153,8554,8253,8554,5654,245.703.900
30 ago 202155,0555,0554,0054,0253,703.711.400
27 ago 202154,3455,1154,1555,0154,693.485.500
26 ago 202155,0855,1353,9954,0253,703.308.100
25 ago 202154,5455,5054,2254,9354,614.019.300
24 ago 202154,1654,6953,8954,3654,043.797.600
23 ago 202154,0754,7654,0054,1653,843.738.400
20 ago 202153,0453,8352,7253,5753,264.040.800
19 ago 202152,9453,9052,5452,9652,657.291.400
18 ago 202153,7554,9053,5353,7653,445.002.900
17 ago 202154,2554,9653,8154,0153,694.490.900
16 ago 202154,2454,8353,7354,6154,294.648.600
13 ago 202154,1854,9353,8954,6154,294.674.900
12 ago 202154,2554,5853,6353,8853,563.647.700
11 ago 202153,4354,1252,7854,0853,765.623.200
10 ago 202151,8653,4151,8653,1452,837.491.300
09 ago 202150,6752,1550,3951,8551,554.388.700
06 ago 202150,2551,3850,0050,9550,654.807.600
05 ago 202147,6048,7547,6048,6648,374.686.400
04 ago 202147,0447,6446,7747,0946,813.592.100
03 ago 202147,7147,8046,4447,7447,462.346.500
02 ago 202147,8748,8447,2847,3747,092.779.100
30 lug 202147,5048,2847,1447,3547,074.695.600
29 lug 202147,5747,9947,0147,8747,593.492.500
28 lug 202147,5747,7546,1846,9546,672.956.000
27 lug 202147,0847,8146,7847,4247,142.347.700
26 lug 202147,2848,0147,1847,7147,433.026.800
23 lug 202147,9748,3547,1347,3147,033.029.600
22 lug 202148,1048,1047,2447,5647,282.815.300
21 lug 202147,6548,9747,6548,2948,013.970.900
20 lug 202144,9747,5344,8747,2346,955.131.200
19 lug 202145,5045,7844,5444,9344,675.465.300
16 lug 202148,2048,2546,6446,9046,624.384.800
15 lug 202147,5048,2047,0248,0747,797.698.900
14 lug 202146,8947,3546,0246,4146,142.792.200
13 lug 202147,4047,5546,6846,7346,462.983.400
12 lug 202146,3547,7345,9747,4447,163.450.700
09 lug 202145,8747,0845,5346,8746,595.044.800
*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...