Italia markets close in 10 minutes

American International Group, Inc. (AIG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,13+1,51 (+2,71%)
Al 11:20AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202256,5657,1556,0857,1357,132.592.439
20 mag 202258,1458,5353,8355,6255,628.977.100
19 mag 202257,5058,8557,4557,9057,904.576.300
18 mag 202259,7360,1458,0858,3058,305.678.800
17 mag 202259,9060,5059,5060,2860,283.910.900
16 mag 202258,6759,1757,8758,6458,644.838.900
13 mag 202259,0259,5558,2158,5658,566.119.400
12 mag 202258,4159,0457,2458,4158,414.914.400
11 mag 202258,7360,7758,5158,6158,614.809.500
10 mag 202260,2361,4557,6258,6958,696.476.600
09 mag 202261,6162,3359,2659,6159,616.605.600
06 mag 202262,1162,5261,1962,2362,235.885.500
05 mag 202262,9363,7261,4462,1262,126.021.000
04 mag 202260,0864,0559,8063,9463,947.814.600
03 mag 202259,5660,2958,3359,5359,538.013.100
02 mag 202258,9759,4557,6759,0659,064.276.900
29 apr 202259,7460,1358,3358,5158,515.789.500
28 apr 202259,7760,4558,4960,0460,044.623.700
27 apr 202257,8759,4957,4659,1259,124.989.600
26 apr 202258,8459,6357,6257,6657,664.261.100
25 apr 202260,0160,0157,9059,6859,686.587.500
22 apr 202263,0063,0060,3460,4460,444.865.200
21 apr 202265,0565,7363,0463,1363,134.244.300
20 apr 202263,9565,1663,9464,4164,413.432.500
19 apr 202264,1464,6363,1963,6163,615.089.100
18 apr 202262,7164,1162,7163,9063,902.088.700
14 apr 202262,9263,9262,8063,0363,034.399.900
13 apr 202262,2163,0561,8062,9862,983.386.400
12 apr 202262,8363,6262,1662,4562,453.518.300
11 apr 202263,1464,2962,4762,5862,583.398.200
08 apr 202262,3063,4761,9963,1463,143.140.900
07 apr 202261,5561,9760,6861,6661,663.506.800
06 apr 202262,3163,0461,6761,8161,813.528.000
05 apr 202262,3463,4662,3462,4562,452.906.300
04 apr 202263,4463,6662,2262,5462,542.960.800
01 apr 202263,3264,1363,0563,7963,793.802.800
31 mar 202263,2464,1262,7762,7762,774.589.800
30 mar 202263,0264,0763,0263,4963,494.424.500
29 mar 202264,5864,9062,4863,0563,054.393.200
28 mar 202263,9564,1663,3363,7363,733.486.500
25 mar 202263,2564,5363,1764,4864,483.712.200
24 mar 202262,2563,3061,9863,1663,163.185.800
23 mar 202262,3562,8961,8261,8561,853.071.200
22 mar 202262,3963,7762,3562,6862,684.486.500
21 mar 202261,5462,0560,9661,7461,746.074.000
18 mar 202260,6861,1159,7361,0361,036.258.900
17 mar 202259,0960,9558,9960,9460,944.991.100
16 mar 202259,0960,3658,6759,7859,784.346.600
16 mar 20220.32 Dividendo
15 mar 202258,0658,9157,2558,5558,233.901.300
14 mar 202258,0859,0257,1357,5157,203.734.300
11 mar 202257,7858,4756,9057,0056,693.423.600
10 mar 202257,3058,3756,3656,9856,675.247.400
09 mar 202257,9959,3057,8758,2857,965.984.800
08 mar 202255,4657,4254,9055,4655,167.034.500
07 mar 202256,6657,1054,6654,6754,377.982.000
04 mar 202259,0159,0956,7357,4857,177.364.100
03 mar 202260,8061,4959,8460,4160,084.260.700
02 mar 202258,7561,3258,7561,0460,716.545.000
01 mar 202260,5660,6757,2557,8957,576.478.100
28 feb 202261,2562,2460,7061,2460,917.596.600
25 feb 202260,7963,1760,6363,1662,818.694.700
24 feb 202259,3560,5958,1860,3860,056.276.600
23 feb 202262,1362,8461,1761,5461,205.102.400
22 feb 202262,0062,8861,2061,6161,275.749.500
18 feb 202260,3862,2460,3861,7361,395.488.200
17 feb 202259,9561,8459,5661,3861,046.154.900
16 feb 202259,7960,8859,7960,3460,013.416.800
15 feb 202259,7460,7359,2660,3860,054.189.300
14 feb 202260,7361,0858,5358,9958,677.294.400
11 feb 202262,2262,9360,1060,7460,417.241.100
10 feb 202261,5563,5061,5362,2261,884.926.500
09 feb 202262,8563,5462,3562,4162,074.460.100
08 feb 202262,5063,1162,2262,7062,365.242.000
07 feb 202261,1262,4161,1261,7961,453.968.100
04 feb 202259,3461,6159,3460,9960,664.165.800
03 feb 202260,2960,7959,3559,4959,163.381.600
02 feb 202258,8260,3358,7860,2559,924.796.500
01 feb 202257,8359,2757,5059,1158,793.674.700
31 gen 202256,5057,8155,8457,7557,434.187.800
28 gen 202256,0057,0455,5756,9656,655.248.600
27 gen 202258,2859,2456,2156,4256,115.398.600
26 gen 202258,8659,5056,7857,6357,326.090.700
25 gen 202256,7358,8155,3458,2157,896.163.500
24 gen 202256,6657,6754,3957,4657,157.420.100
21 gen 202258,7058,8757,0657,3257,016.608.800
20 gen 202259,0360,8458,5958,8458,525.861.700
19 gen 202261,1861,6058,7458,8458,526.354.800
18 gen 202262,0062,1860,7460,9060,574.265.200
14 gen 202260,9462,1860,8361,9161,574.465.100
13 gen 202261,7962,2561,5561,8761,533.476.900
12 gen 202261,4862,1160,5161,3761,036.150.500
11 gen 202261,5361,7760,8661,7761,436.091.500
10 gen 202261,1261,5659,8361,4161,077.913.200
07 gen 202259,6060,9759,3160,7460,415.318.900
06 gen 202259,2459,5257,7959,1958,876.331.600
05 gen 202259,1359,7058,1558,1957,874.639.400
04 gen 202258,2559,4858,0359,0058,685.281.300
03 gen 202257,1858,0857,1357,3957,083.376.300
31 dic 202156,7057,2356,6556,8656,552.075.300
*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...