גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אי. אירוספייס > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אי. אירוספייס

GE Aerospace

מניה GE ניו-יורק USD

שער

178.70

שינוי

+0.40%

שינוי ב USD

0.72

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	178.15	178.15	178.15	178.15	0.00
16:50	178.4	178.4	178.4	178.4	116,528.00
17:00	179.09	179.09	179.09	179.09	244,815.00
17:10	179.815	179.815	179.815	179.815	390,161.00
17:20	180.595	180.595	180.595	180.595	220,251.00
17:30	180.365	180.365	180.365	180.365	46,901.00
17:40	179.66	179.66	179.66	179.66	62,154.00
17:50	179.6	179.6	179.6	179.6	28,498.00
18:00	180.535	180.535	180.535	180.535	40,903.00
18:10	180.24	180.24	180.24	180.24	81,318.00
18:20	180	180	180	180	36,209.00
18:30	180.67	180.67	180.67	180.67	55,206.00
18:40	180.355	180.355	180.355	180.355	229,803.00
18:50	180.23	180.23	180.23	180.23	59,578.00
19:00	180.31	180.31	180.31	180.31	53,358.00
19:10	180.34	180.34	180.34	180.34	62,664.00
19:20	180.28	180.28	180.28	180.28	48,706.00
19:30	180.27	180.27	180.27	180.27	30,705.00
19:40	180.06	180.06	180.06	180.06	31,343.00
19:50	179.975	179.975	179.975	179.975	91,115.00
20:00	179.925	179.925	179.925	179.925	22,794.00
20:10	180.045	180.045	180.045	180.045	37,506.00
20:20	180.1437	180.1437	180.1437	180.1437	36,850.00
20:30	180.09	180.09	180.09	180.09	25,345.00
20:40	179.735	179.735	179.735	179.735	37,583.00
20:50	179.495	179.495	179.495	179.495	29,251.00
21:00	179.6	179.6	179.6	179.6	31,758.00
21:10	179.73	179.73	179.73	179.73	25,926.00
21:20	179.65	179.65	179.65	179.65	24,162.00
21:30	179.89	179.89	179.89	179.89	38,840.00
21:40	179.85	179.85	179.85	179.85	49,093.00
21:50	179.745	179.745	179.745	179.745	26,558.00
22:00	179.6	179.6	179.6	179.6	39,732.00
22:10	179.8214	179.8214	179.8214	179.8214	38,478.00
22:20	179.95	179.95	179.95	179.95	61,948.00
22:30	179.945	179.945	179.945	179.945	36,568.00
22:40	179.88	179.88	179.88	179.88	63,658.00
22:50	179.65	179.65	179.65	179.65	66,368.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	177.46	176.72	177.46	177.11	7,613,615.00
15.11.2024 17:30	177.25	176.5	177.11	177.075	11,920,459.00
15.11.2024 18:00	177.31	176.71	177.08	177	18,304,888.00
15.11.2024 18:30	177.145	176.4159	177.035	176.72	27,057,557.00
15.11.2024 19:00	176.855	176.45	176.725	176.49	30,382,480.00
15.11.2024 19:30	176.685	176.1711	176.48	176.565	34,379,239.00
15.11.2024 20:00	176.61	176.09	176.54	176.43	39,935,208.00
15.11.2024 20:30	176.6761	175.99	176.37	176.015	42,425,011.00
15.11.2024 21:00	176.265	175.9	176	176.015	35,244,835.00
15.11.2024 21:30	176.785	175.98	176.01	176.57	51,542,725.00
15.11.2024 22:00	177.015	176.39	176.56	176.7693	43,241,177.00
15.11.2024 22:30	177.105	176.53	176.795	176.95	47,962,776.00
18.11.2024 16:30	177.21	175.16	177	175.79	1,707,996.00
18.11.2024 17:00	177.22	175.75	175.75	177.135	3,882,574.00
18.11.2024 17:30	177.38	176.95	177.145	177.225	4,268,159.00
18.11.2024 18:00	178.1299	177.115	177.25	177.715	8,676,697.00
18.11.2024 18:30	178.23	177.72	177.72	177.98	12,196,074.00
18.11.2024 19:00	178.5	177.73	178	178.26	13,195,991.00
18.11.2024 19:30	178.5699	178.18	178.18	178.4	14,640,437.00
18.11.2024 20:00	178.36	177.7637	178.36	177.85	14,281,646.00
18.11.2024 20:30	178.125	177.51	177.925	177.81	20,991,349.00
18.11.2024 21:00	177.84	177.47	177.82	177.47	8,260,968.00
18.11.2024 21:30	177.655	177.34	177.48	177.625	17,605,559.00
18.11.2024 22:00	177.702	177.54	177.6	177.67	19,079,566.00
18.11.2024 22:30	177.78	177.47	177.63	177.495	21,647,020.00
19.11.2024 16:30	176.79	176.0501	176.565	176.59	1,161,862.00
19.11.2024 17:00	176.51	175.76	176.45	176.13	2,756,820.00
19.11.2024 17:30	176.87	176.11	176.255	176.685	3,603,903.00
19.11.2024 18:00	176.99	176.46	176.77	176.97	3,799,495.00
19.11.2024 18:30	177.2308	176.67	176.995	177.07	9,903,136.00
19.11.2024 19:00	177.2682	176.89	177.105	177.15	14,272,301.00
19.11.2024 19:30	177.5403	176.91	177.0911	177.43	12,675,221.00
19.11.2024 20:00	177.525	177.31	177.4	177.35	14,106,377.00
19.11.2024 20:30	177.56	176.995	177.35	177.36	20,544,385.00
19.11.2024 21:00	177.8647	177.24	177.385	177.53	21,756,835.00
19.11.2024 21:30	177.53	177.01	177.505	177.305	21,342,824.00
19.11.2024 22:00	177.42	176.995	177.27	177.365	24,662,727.00
19.11.2024 22:30	177.78	177.115	177.35	177.55	28,178,557.00
20.11.2024 16:30	178.39	177.47	178.1	177.68	1,632,462.00
20.11.2024 17:00	177.885	176.8502	177.64	177.28	3,649,803.00
20.11.2024 17:30	177.44	176.88	177.22	177.21	4,128,724.00
20.11.2024 18:00	177.165	176.11	177.165	176.11	8,690,771.00
20.11.2024 18:30	177.06	176	176.16	176.82	13,092,344.00
20.11.2024 19:00	176.84	176.28	176.84	176.6187	12,103,043.00
20.11.2024 19:30	177.13	176.55	176.59	176.82	15,931,990.00
20.11.2024 20:00	177.095	176.75	176.845	177.04	15,621,865.00
20.11.2024 20:30	177.015	176.665	176.955	176.76	16,139,253.00
20.11.2024 21:00	177.06	176.7	176.73	177.05	22,614,673.00
20.11.2024 21:30	177.635	177	177.01	177.5912	24,107,077.00
20.11.2024 22:00	177.79	177.46	177.54	177.49	22,420,885.00
20.11.2024 22:30	177.75	177.205	177.5199	177.71	19,146,182.00
21.11.2024 16:30	179.625	177.41	178.01	179.625	1,759,244.00
21.11.2024 17:00	180.86	179.38	179.55	179.965	7,954,119.00
21.11.2024 17:30	180.535	179.45	179.85	180.39	10,260,322.00
21.11.2024 18:00	180.71	179.93	180.17	180.37	11,631,815.00
21.11.2024 18:30	180.59	180.11	180.375	180.412	24,761,225.00
21.11.2024 19:00	180.44	180.1521	180.43	180.34	26,427,319.00
21.11.2024 19:30	180.33	179.74	180.2624	179.78	21,521,451.00
21.11.2024 20:00	180.38	179.785	179.835	180.1801	23,063,994.00
21.11.2024 20:30	180.205	179.33	180.205	179.6	28,601,871.00
21.11.2024 21:00	180.03	179.5879	179.65	180	28,397,698.00
21.11.2024 21:30	179.9469	179.5	179.915	179.77	33,383,686.00
21.11.2024 22:00	180.07	179.73	179.77	179.96	23,176,023.00
21.11.2024 22:30	180.09	178.71	180.045	178.72	30,685,182.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	120.35	119.68	119.98	119.97	1,581,549.00
27.11.2023	120.32	119.34	119.70	119.97	3,083,441.00
28.11.2023	120.11	118.56	119.97	118.85	3,492,279.00
29.11.2023	119.70	118.45	119.52	118.86	3,026,788.00
30.11.2023	121.84	118.90	119.05	121.80	8,101,829.00
01.12.2023	123.25	121.47	121.70	122.50	4,512,630.00
04.12.2023	122.41	121.16	121.81	121.53	3,778,633.00
05.12.2023	121.18	120.00	121.01	120.23	2,942,643.00
06.12.2023	122.58	119.70	121.08	119.81	3,162,319.00
07.12.2023	120.02	118.17	119.50	119.48	3,876,075.00
08.12.2023	120.82	118.98	119.10	120.59	3,930,403.00
11.12.2023	120.91	119.64	120.59	120.28	3,562,289.00
12.12.2023	122.47	120.61	120.99	122.32	3,672,346.00
13.12.2023	122.36	120.52	122.13	121.18	4,178,650.00
14.12.2023	122.40	119.90	121.13	121.35	8,313,436.00
15.12.2023	123.67	121.83	122.41	123.23	10,644,140.00
18.12.2023	123.83	123.10	123.67	123.64	4,105,427.00
19.12.2023	125.98	123.70	123.70	125.94	4,751,645.00
20.12.2023	126.22	123.22	125.43	123.37	4,911,043.00
21.12.2023	127.05	124.19	124.23	126.97	4,100,748.00
22.12.2023	128.03	126.18	127.39	126.69	2,979,320.00
26.12.2023	127.71	126.64	126.80	127.47	1,977,395.00
27.12.2023	128.41	126.85	126.90	128.20	2,633,749.00
28.12.2023	129.20	127.81	128.00	128.32	3,148,747.00
29.12.2023	128.48	126.96	128.24	127.63	3,540,927.00
02.01.2024	128.15	125.24	127.01	125.95	4,137,998.00
03.01.2024	125.22	123.65	125.12	124.06	3,364,836.00
04.01.2024	125.76	124.17	124.30	124.66	3,433,750.00
05.01.2024	126.34	124.73	124.90	126.29	3,341,031.00
08.01.2024	128.30	124.21	126.22	128.28	5,522,192.00
09.01.2024	128.76	126.95	127.27	128.78	3,839,764.00
10.01.2024	130.17	128.51	128.70	129.70	3,642,337.00
11.01.2024	130.20	127.81	130.12	129.53	2,862,943.00
12.01.2024	130.80	129.18	130.60	129.79	4,501,234.00
16.01.2024	129.85	127.24	129.20	127.97	5,032,494.00
17.01.2024	128.68	126.19	127.42	126.88	4,013,161.00
18.01.2024	128.67	126.77	127.20	128.55	5,176,644.00
19.01.2024	130.05	127.44	128.70	129.81	4,910,610.00
22.01.2024	132.27	130.26	130.28	131.23	7,966,996.00
23.01.2024	131.88	126.50	127.63	129.95	10,167,970.00
24.01.2024	130.39	126.45	130.27	129.93	8,267,317.00
25.01.2024	132.50	129.69	130.64	129.93	4,593,456.00
26.01.2024	132.24	130.39	130.53	131.19	3,699,757.00
29.01.2024	132.14	129.69	131.40	131.10	4,769,447.00
30.01.2024	134.27	131.22	131.48	133.93	6,277,494.00
31.01.2024	134.47	132.12	133.77	132.42	4,989,700.00
01.02.2024	135.46	132.47	133.03	135.41	4,890,701.00
02.02.2024	137.41	135.04	135.43	136.54	4,825,200.00
05.02.2024	138.62	135.75	135.98	137.71	5,577,141.00
06.02.2024	138.39	136.58	137.68	137.58	4,801,639.00
07.02.2024	138.83	137.93	138.62	138.50	4,553,778.00
08.02.2024	139.48	138.25	138.65	139.05	3,442,921.00
09.02.2024	139.43	138.21	139.01	139.28	3,418,908.00
12.02.2024	140.82	138.90	139.54	140.17	3,472,705.00
13.02.2024	141.79	138.71	139.83	141.77	6,865,595.00
14.02.2024	146.90	142.35	143.00	146.50	10,096,720.00
15.02.2024	148.89	146.79	147.00	148.37	6,875,081.00
16.02.2024	150.36	148.51	148.95	149.16	6,734,384.00
20.02.2024	150.34	147.82	149.02	148.62	5,647,079.00
21.02.2024	149.39	147.66	148.47	149.07	4,211,826.00
22.02.2024	152.25	149.85	149.85	151.67	4,590,142.00
23.02.2024	153.80	151.91	152.00	153.33	5,109,412.00
26.02.2024	155.18	153.56	153.66	154.77	5,551,716.00
27.02.2024	155.01	153.10	154.99	153.99	5,735,495.00
28.02.2024	156.91	153.82	154.16	155.61	5,740,129.00
29.02.2024	157.18	155.10	155.99	156.89	6,384,122.00
01.03.2024	159.32	156.87	157.00	158.65	6,881,292.00
04.03.2024	161.77	158.58	159.37	161.01	6,702,348.00
05.03.2024	162.15	156.58	161.52	157.86	6,328,604.00
06.03.2024	160.98	158.47	159.10	159.50	6,472,950.00
07.03.2024	166.73	161.57	162.04	166.50	11,251,160.00
08.03.2024	175.81	167.35	169.51	167.96	16,880,340.00
11.03.2024	168.42	162.98	167.09	166.56	7,445,206.00
12.03.2024	167.80	163.93	167.45	167.46	5,339,818.00
13.03.2024	171.05	165.51	165.51	170.16	6,752,147.00
14.03.2024	170.75	165.63	170.25	166.75	7,542,725.00
15.03.2024	170.50	164.89	165.65	168.89	10,584,570.00
18.03.2024	170.75	168.58	168.96	169.91	4,969,843.00
19.03.2024	173.93	169.00	169.81	173.46	7,466,019.00
20.03.2024	174.78	172.01	172.61	173.93	5,763,847.00
21.03.2024	177.05	173.09	174.62	175.67	6,295,424.00
22.03.2024	177.50	175.08	176.30	175.15	5,452,194.00
25.03.2024	175.51	172.79	174.66	173.49	5,016,907.00
26.03.2024	175.05	172.40	173.49	173.55	4,031,981.00
27.03.2024	180.36	174.68	175.02	180.12	10,054,640.00
28.03.2024	179.97	174.33	179.95	175.53	9,672,427.00
01.04.2024	176.03	173.06	175.60	175.36	5,838,755.00
02.04.2024	144.51	133.99	139.85	136.47	20,474,500.00
03.04.2024	147.93	138.01	138.15	145.62	16,192,990.00

צרו איתנו קשר *5988