Italia markets open in 3 hours 48 minutes

American International Group, Inc. (AIG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,76-0,54 (-1,05%)
Alla chiusura: 04:00PM EDT
50,75 -0,01 (-0,02%)
Dopo ore: 06:46PM EDT
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202250,8651,3050,5950,7650,763.121.600
05 ott 202250,8051,6550,7551,3051,304.040.800
04 ott 202250,0151,7449,9951,7151,714.124.500
03 ott 202248,2149,3947,3049,1849,184.998.000
30 set 202247,5748,6547,3147,4847,485.209.200
29 set 202248,1248,4347,0547,6647,667.362.200
28 set 202248,4149,2548,3048,7748,779.837.700
27 set 202248,8449,0948,1048,5648,565.674.000
26 set 202249,2450,0248,0948,4148,415.906.300
23 set 202250,5850,9649,1049,7749,775.500.600
22 set 202252,5952,6551,1051,2151,214.988.700
21 set 202253,7854,2552,2852,2952,294.928.100
20 set 202254,0054,3452,4653,4153,416.373.400
19 set 202252,9054,6952,7854,5954,593.212.800
16 set 202253,9953,9952,7253,6553,6511.543.400
15 set 202253,9554,9253,4554,1854,185.775.000
15 set 20220.32 Dividendo
14 set 202254,4455,0453,5654,2053,884.425.400
13 set 202255,2255,9454,1554,3454,025.155.200
12 set 202255,9056,6455,5056,5356,203.484.600
09 set 202254,7555,3154,7555,0454,724.631.300
08 set 202253,5654,5653,2054,3354,013.655.900
07 set 202251,8753,9151,8753,7053,384.000.400
06 set 202252,8153,3751,6452,3652,054.142.700
02 set 202253,0853,7452,0352,4152,103.702.000
01 set 202251,5552,4051,1152,3452,033.998.600
31 ago 202252,6452,8651,7051,7551,445.946.400
30 ago 202252,9953,0252,0452,3952,082.787.000
29 ago 202252,6153,3152,1652,8052,493.082.500
26 ago 202255,5055,6252,9553,0052,695.647.800
25 ago 202254,5055,2954,2155,2654,932.507.700
24 ago 202254,0154,5053,7254,3254,002.055.900
23 ago 202254,0954,6454,0554,2753,953.682.100
22 ago 202255,2755,3154,0154,0453,723.735.000
19 ago 202256,9757,1055,9456,1055,773.783.000
18 ago 202256,8557,5156,7557,3356,992.064.700
17 ago 202256,5057,0556,1856,6956,363.090.100
16 ago 202256,5957,4656,4957,2956,953.992.000
15 ago 202256,4857,1656,2656,7656,423.152.600
12 ago 202256,3057,4456,3057,4157,074.318.100
11 ago 202255,6256,4755,6256,3356,003.986.300
10 ago 202254,3055,0554,3054,9254,604.742.200
09 ago 202252,8153,7752,4553,5553,234.988.400
08 ago 202252,4052,8952,1052,2751,964.623.400
05 ago 202251,0751,9750,9251,8351,523.359.200
04 ago 202251,4551,8651,0651,1250,823.422.500
03 ago 202251,1051,7450,7351,5851,283.495.300
02 ago 202250,9651,6750,6450,7150,414.977.000
01 ago 202251,2551,6150,8251,0450,744.589.600
29 lug 202250,6551,9550,6551,7751,466.882.500
28 lug 202252,5252,7350,1950,4950,198.878.600
27 lug 202252,1152,8051,6252,5252,212.676.400
26 lug 202251,7752,4151,3351,7351,422.729.300
25 lug 202251,7752,4351,3852,0551,743.390.300
22 lug 202251,7452,3750,8551,3351,033.051.700
21 lug 202251,2851,6550,7251,6351,332.740.500
20 lug 202251,3951,9151,0251,5251,223.556.200
19 lug 202250,7452,1050,7151,7451,433.350.000
18 lug 202250,6451,3949,6649,8949,603.431.000
15 lug 202249,3350,5348,7550,0849,784.393.000
14 lug 202249,0949,4648,4048,4248,135.263.800
13 lug 202250,4551,0449,9850,6650,364.195.400
12 lug 202250,9952,1650,9951,1250,823.686.500
11 lug 202251,0051,8750,9551,4551,153.566.500
08 lug 202252,0352,3951,3651,4751,172.751.900
07 lug 202251,7952,3751,6851,7951,484.695.300
06 lug 202250,6951,3450,2250,9850,683.714.700
05 lug 202250,7151,1349,6551,1350,834.265.900
01 lug 202251,1052,1650,7452,0251,713.363.500
30 giu 202250,0251,5049,4651,1350,834.068.700
29 giu 202252,1652,2550,7350,8050,504.804.700
28 giu 202252,6953,4151,7751,8151,503.495.500
27 giu 202252,6253,0951,5051,9251,614.527.500
24 giu 202250,1352,9250,0252,7752,467.883.300
23 giu 202251,2051,5049,3849,6049,316.695.000
22 giu 202251,0952,3351,0251,3851,085.491.100
21 giu 202252,9953,1251,6952,1551,844.745.100
17 giu 202250,1051,7049,9951,4651,1617.311.400
16 giu 202250,8750,9549,0849,9749,677.600.300
15 giu 202252,5252,9151,0452,0551,746.844.700
15 giu 20220.32 Dividendo
14 giu 202252,0753,0051,6152,0251,395.894.300
13 giu 202252,4653,0451,2151,6351,016.091.700
10 giu 202254,2954,7253,4153,4352,797.237.800
09 giu 202257,7457,7455,8755,8855,216.573.800
08 giu 202258,9759,2257,5457,7457,053.908.000
07 giu 202258,5759,7158,0659,4158,704.555.900
06 giu 202257,8159,3757,4058,9958,284.094.300
03 giu 202257,7658,2457,0957,2956,604.809.200
02 giu 202257,9258,2057,1158,1757,473.987.500
01 giu 202258,9459,1857,0957,8457,146.103.000
31 mag 202258,6559,7658,1758,6857,975.639.200
27 mag 202257,8559,0057,6359,0058,293.891.100
26 mag 202257,5858,1657,1257,7357,046.122.600
25 mag 202256,3257,6356,1756,6755,995.805.900
24 mag 202256,6956,8154,7056,5155,835.889.400
23 mag 202256,5657,5556,0856,9356,257.948.900
20 mag 202258,1458,5353,8355,6254,958.977.100
19 mag 202257,5058,8557,4557,9057,204.576.300
18 mag 202259,7360,1458,0858,3057,605.678.800
*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...