גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארתור ג'יי גאלאגר > גרפים

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארתור ג'יי גאלאגר

Arthur J Gallagher

מניה AJG ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	218.58	218.58	218.58	218.58	0.00
16:50	218.34	218.34	218.34	218.34	31,941.00
17:00	217.34	217.34	217.34	217.34	32,607.00
17:10	217.1801	217.1801	217.1801	217.1801	26,462.00
17:20	218.94	218.94	218.94	218.94	38,706.00
17:30	219.63	219.63	219.63	219.63	14,075.00
17:40	220.975	220.975	220.975	220.975	15,926.00
17:50	219.325	219.325	219.325	219.325	72,415.00
18:00	220.13	220.13	220.13	220.13	28,674.00
18:10	220.01	220.01	220.01	220.01	31,294.00
18:20	219.69	219.69	219.69	219.69	19,353.00
18:30	219.83	219.83	219.83	219.83	25,991.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.04.2026 17:00	220.04	218.85	220.02	219.08	971,793.00
09.04.2026 17:30	219.53	217.97	219.145	218.03	1,599,651.00
09.04.2026 18:00	219.45	217.25	218.2	219.29	2,384,441.00
09.04.2026 18:30	220.58	219.1625	219.1625	220.54	3,081,262.00
09.04.2026 19:00	221.9	220.665	220.665	221.445	3,182,761.00
09.04.2026 19:30	221.45	220.9301	221.445	221.35	3,373,005.00
09.04.2026 20:00	221.8999	221.225	221.345	221.61	4,588,764.00
09.04.2026 20:30	221.935	221.45	221.61	221.71	4,355,834.00
09.04.2026 21:00	221.81	220.445	221.81	220.445	5,972,741.00
09.04.2026 21:30	220.52	219.79	220.44	219.95	6,211,020.00
09.04.2026 22:00	219.93	219.375	219.78	219.46	8,955,402.00
09.04.2026 22:30	219.83	218.55	219.55	218.55	10,357,494.00
10.04.2026 16:30	217.935	212.565	217.935	213.685	524,993.00
10.04.2026 17:00	214.765	213.075	213.605	213.39	1,635,814.00
10.04.2026 17:30	213.085	208.82	212.8	208.82	3,458,282.00
10.04.2026 18:00	209.14	206.585	207.87	208.53	7,328,136.00
10.04.2026 18:30	209.045	206.55	208.685	206.72	12,005,402.00
10.04.2026 19:00	209.3	206.21	207.1	208.955	15,349,921.00
10.04.2026 19:30	211.89	208.89	208.905	210.3	21,017,762.00
10.04.2026 20:00	210.68	209.115	209.85	210.56	28,355,867.00
10.04.2026 20:30	211.69	210.25	210.54	210.4271	32,298,197.00
10.04.2026 21:00	211.105	209.925	210.405	210.1	33,311,242.00
10.04.2026 21:30	211.6025	209.7	210.01	211.6025	36,322,929.00
10.04.2026 22:00	212.77	211.445	211.445	212.69	35,931,317.00
10.04.2026 22:30	213.64	212.6	212.64	213.56	33,454,219.00
13.04.2026 16:30	218.58	215.5	215.5	217.645	500,112.00
13.04.2026 17:00	220.675	217.1801	217.57	220.605	1,454,107.00
13.04.2026 17:30	221.355	218.99	220.75	220.4577	2,099,889.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.04.2025	345.62	336.26	337.37	342.92	1,236,596.00
15.04.2025	344.66	334.74	344.01	335.56	1,313,007.00
16.04.2025	339.00	330.14	337.77	332.66	879,249.00
17.04.2025	333.26	326.58	332.36	329.22	1,195,136.00
21.04.2025	329.04	315.71	328.42	319.40	837,087.00
22.04.2025	332.00	322.62	324.96	330.75	1,041,348.00
23.04.2025	336.69	329.75	331.14	331.79	953,648.00
24.04.2025	332.71	326.33	329.27	331.52	960,957.00
25.04.2025	327.34	313.58	327.34	322.18	1,885,955.00
28.04.2025	326.07	322.19	323.83	323.81	1,536,721.00
29.04.2025	321.39	315.07	321.39	317.14	2,753,671.00
30.04.2025	321.16	312.17	317.14	320.69	3,032,076.00
01.05.2025	319.63	313.41	317.59	317.64	1,995,416.00
02.05.2025	332.43	316.87	330.40	331.08	1,818,548.00
05.05.2025	336.93	326.39	330.90	334.86	1,402,803.00
06.05.2025	339.23	332.63	333.85	338.27	1,400,524.00
07.05.2025	341.32	336.90	338.20	339.55	1,275,755.00
08.05.2025	343.62	338.44	340.80	338.47	1,036,086.00
09.05.2025	339.12	336.08	338.12	338.18	576,335.00
12.05.2025	339.17	325.53	337.43	331.28	1,672,327.00
13.05.2025	335.39	330.89	333.90	332.70	973,201.00
14.05.2025	334.58	326.06	334.58	329.64	898,445.00
15.05.2025	338.45	330.20	330.76	338.28	1,013,222.00
16.05.2025	342.85	337.88	339.01	342.24	973,144.00
19.05.2025	344.64	341.67	343.18	343.82	610,925.00
20.05.2025	344.25	339.65	342.97	340.33	908,387.00
21.05.2025	341.89	336.25	340.04	337.53	867,017.00
22.05.2025	339.08	333.65	337.37	335.48	771,630.00
23.05.2025	339.41	333.47	336.27	338.04	859,405.00
27.05.2025	343.03	337.20	339.77	342.75	976,378.00
28.05.2025	344.04	339.17	341.54	339.80	1,136,584.00
29.05.2025	342.05	337.59	338.75	341.90	612,061.00
30.05.2025	348.30	341.00	341.72	347.44	2,545,147.00
02.06.2025	348.90	342.15	343.42	348.77	986,094.00
03.06.2025	351.23	341.76	349.65	345.25	1,009,340.00
04.06.2025	346.01	336.29	345.39	336.34	1,299,874.00
05.06.2025	337.33	325.06	336.34	328.10	1,851,424.00
06.06.2025	330.78	327.27	328.46	328.76	732,868.00
09.06.2025	327.83	312.18	326.53	317.83	1,614,149.00
10.06.2025	321.24	312.30	319.15	314.40	1,471,731.00
11.06.2025	315.40	308.98	312.32	312.94	1,428,641.00
12.06.2025	320.71	312.38	313.26	320.15	1,416,444.00
13.06.2025	320.74	316.17	318.89	316.64	994,588.00
16.06.2025	319.30	315.60	317.58	316.33	1,293,005.00
17.06.2025	318.16	313.23	314.37	316.13	958,419.00
18.06.2025	319.41	314.71	316.30	317.13	1,048,827.00
20.06.2025	322.92	318.18	318.62	320.16	2,533,335.00
23.06.2025	324.53	319.84	320.75	324.12	1,302,895.00
24.06.2025	327.34	318.65	325.16	325.98	1,030,900.00
25.06.2025	325.50	316.83	325.00	317.43	1,507,274.00
26.06.2025	319.79	315.39	318.00	318.39	1,395,752.00
27.06.2025	320.57	315.00	318.26	317.73	5,420,445.00
30.06.2025	321.07	314.50	315.62	320.12	1,620,013.00
01.07.2025	323.25	316.22	320.12	319.49	1,567,312.00
02.07.2025	320.00	309.39	317.55	315.74	1,450,847.00
03.07.2025	319.25	315.23	316.00	318.10	639,946.00
07.07.2025	318.34	313.90	316.93	316.07	1,231,801.00
08.07.2025	316.20	312.28	313.06	313.76	1,110,061.00
09.07.2025	316.89	311.05	313.26	315.25	1,401,403.00
10.07.2025	315.76	312.19	313.99	313.58	948,774.00
11.07.2025	315.28	310.26	312.91	311.54	715,176.00
14.07.2025	315.45	311.17	311.17	315.40	1,425,469.00
15.07.2025	315.57	307.87	314.61	308.06	1,010,770.00
16.07.2025	311.40	305.39	309.98	309.92	1,521,102.00
17.07.2025	314.63	309.14	309.16	313.91	1,288,030.00
18.07.2025	316.71	312.14	314.25	313.14	691,246.00
21.07.2025	313.13	307.91	312.67	308.24	772,491.00
22.07.2025	313.03	308.32	308.80	312.41	1,107,301.00
23.07.2025	313.64	308.74	313.64	310.79	659,356.00
24.07.2025	311.83	309.00	309.53	309.06	738,132.00
25.07.2025	315.48	310.10	310.10	315.14	897,363.00
28.07.2025	315.00	308.29	315.00	309.12	1,237,206.00
29.07.2025	309.05	287.61	307.90	288.35	4,080,080.00
30.07.2025	291.15	284.94	291.15	285.84	2,919,044.00
31.07.2025	290.93	281.83	282.02	287.25	2,554,098.00
01.08.2025	286.00	277.53	285.00	284.17	2,787,676.00
04.08.2025	286.87	282.23	284.49	284.61	1,775,967.00
05.08.2025	288.02	282.53	284.31	285.78	1,681,716.00
06.08.2025	288.00	284.14	286.42	286.26	1,132,921.00
07.08.2025	290.07	285.08	286.54	289.99	3,115,966.00
08.08.2025	293.97	288.42	290.95	289.44	1,726,231.00
11.08.2025	291.69	286.17	290.00	288.92	1,536,859.00
12.08.2025	291.21	286.82	289.10	290.65	1,226,972.00
13.08.2025	295.44	290.92	291.34	295.10	1,337,766.00
14.08.2025	295.50	289.93	295.50	293.41	1,280,144.00
15.08.2025	294.72	292.42	293.70	292.72	1,237,372.00
18.08.2025	296.53	291.08	292.02	294.51	1,375,709.00
19.08.2025	301.05	294.73	295.44	300.98	1,131,982.00
20.08.2025	305.13	300.64	302.09	302.64	1,568,451.00
21.08.2025	306.39	301.26	302.78	305.38	1,154,567.00
22.08.2025	307.38	302.46	306.68	303.17	1,165,433.00
25.08.2025	303.09	298.62	302.00	298.62	993,517.00
26.08.2025	300.27	295.74	298.06	300.20	2,312,409.00
27.08.2025	302.40	298.67	299.88	298.72	1,513,520.00
28.08.2025	299.93	296.62	297.88	299.62	769,017.00
29.08.2025	303.17	298.64	299.68	302.75	1,472,418.00
02.09.2025	303.24	299.14	303.17	302.57	1,673,354.00
03.09.2025	305.95	301.67	304.00	303.70	1,842,642.00
04.09.2025	305.48	300.08	304.96	300.22	1,282,343.00
05.09.2025	300.87	296.43	299.24	299.18	1,217,177.00
08.09.2025	300.00	295.14	298.31	299.12	1,153,115.00
09.09.2025	300.44	297.23	298.24	298.50	1,113,210.00
10.09.2025	298.32	292.83	297.34	293.18	1,854,716.00
11.09.2025	301.02	292.58	293.60	300.61	1,335,062.00
12.09.2025	300.81	297.22	299.01	297.28	1,302,059.00
15.09.2025	298.16	288.20	297.16	289.40	968,969.00
16.09.2025	292.75	285.80	287.81	291.46	1,175,639.00
17.09.2025	295.21	291.99	293.05	292.66	1,248,028.00
18.09.2025	297.02	291.31	293.95	295.24	325,443.00
19.09.2025	301.20	296.43	298.58	299.70	840,534.00
22.09.2025	300.52	296.49	297.46	300.05	649,546.00
23.09.2025	304.47	299.01	299.31	304.40	947,102.00
24.09.2025	305.69	300.92	302.98	304.52	459,795.00
25.09.2025	306.89	300.82	304.92	303.14	761,039.00
26.09.2025	308.80	303.31	303.73	303.31	256,593.00
29.09.2025	305.86	301.10	303.28	305.71	796,994.00
30.09.2025	310.49	304.46	304.46	309.84	851,482.00
01.10.2025	309.49	303.35	307.73	306.00	961,905.00
02.10.2025	308.79	302.00	303.68	308.79	488,548.00
03.10.2025	313.55	307.58	307.58	310.64	397,572.00
06.10.2025	311.67	307.68	310.51	309.09	536,400.00
07.10.2025	313.09	308.18	310.16	309.83	413,965.00
08.10.2025	309.84	306.85	309.84	307.03	278,268.00
09.10.2025	307.36	301.33	307.36	302.26	358,291.00
10.10.2025	305.74	300.66	303.83	301.78	636,626.00
13.10.2025	301.71	295.79	300.08	298.05	695,878.00
14.10.2025	303.98	297.89	297.96	303.73	531,196.00
15.10.2025	304.57	295.36	304.57	296.17	1,619,131.00
16.10.2025	288.08	276.50	286.95	280.45	1,369,017.00
17.10.2025	284.30	277.95	280.23	280.60	771,314.00
20.10.2025	280.79	275.73	280.35	279.15	575,046.00
21.10.2025	280.60	277.22	279.25	278.98	825,934.00
22.10.2025	284.04	277.92	279.45	282.99	791,634.00
23.10.2025	284.33	280.41	283.20	282.50	647,240.00
24.10.2025	284.17	280.30	283.00	281.01	880,010.00
27.10.2025	281.90	278.10	281.90	279.00	499,113.00
28.10.2025	279.00	266.71	278.63	267.63	1,669,674.00
29.10.2025	268.85	261.04	265.30	262.10	1,726,742.00
30.10.2025	265.83	261.29	262.95	261.60	1,650,457.00
31.10.2025	254.43	242.74	242.74	249.51	2,924,985.00
03.11.2025	249.32	239.57	249.20	243.00	1,515,419.00
04.11.2025	252.00	242.70	243.66	251.70	1,427,426.00
05.11.2025	253.00	248.04	252.50	248.13	834,563.00
06.11.2025	249.95	244.28	246.96	245.32	793,408.00
07.11.2025	250.89	244.66	245.55	250.04	1,047,854.00
10.11.2025	251.74	247.03	248.88	251.20	832,870.00
11.11.2025	255.15	250.49	251.86	255.12	664,672.00
12.11.2025	256.53	253.24	254.47	255.93	591,739.00
13.11.2025	259.45	254.46	254.56	256.71	1,162,555.00
14.11.2025	262.59	254.58	258.17	258.53	792,442.00
17.11.2025	261.63	257.90	259.66	259.31	1,131,812.00
18.11.2025	261.56	256.00	258.98	258.66	1,072,799.00
19.11.2025	259.17	247.64	256.89	248.70	1,302,731.00
20.11.2025	250.43	245.74	246.21	247.20	751,316.00
21.11.2025	251.65	246.85	248.53	251.42	906,058.00
24.11.2025	252.43	244.74	252.43	248.20	1,033,072.00
25.11.2025	251.59	247.70	248.64	250.28	439,950.00
26.11.2025	252.00	247.81	251.24	248.57	488,047.00
28.11.2025	249.99	246.76	246.76	247.62	365,795.00
01.12.2025	249.46	246.09	248.05	246.10	743,024.00
02.12.2025	246.74	243.37	245.73	244.24	827,550.00
03.12.2025	246.21	242.61	243.85	245.37	840,504.00
04.12.2025	246.89	243.87	245.79	245.43	719,182.00
05.12.2025	245.00	238.65	244.07	239.70	1,019,460.00
08.12.2025	239.77	236.70	238.42	237.85	722,809.00
09.12.2025	240.74	238.16	239.03	239.93	522,334.00
10.12.2025	240.44	236.37	240.10	240.43	854,457.00
11.12.2025	247.76	240.83	242.82	247.56	1,588,724.00
12.12.2025	256.18	248.90	248.14	255.57	1,168,364.00
15.12.2025	257.36	253.07	253.49	256.18	1,169,739.00
16.12.2025	256.71	249.27	254.77	251.94	1,129,525.00
17.12.2025	254.77	250.26	252.54	250.94	806,014.00
18.12.2025	253.77	249.13	249.01	252.69	639,094.00
19.12.2025	256.71	252.14	254.00	253.43	1,573,500.00
22.12.2025	259.00	251.37	252.89	258.25	800,421.00
23.12.2025	259.00	256.48	257.83	258.70	594,639.00
24.12.2025	261.73	258.10	258.12	260.83	245,017.00
26.12.2025	261.91	259.32	261.10	261.47	440,221.00
29.12.2025	263.69	261.50	262.00	263.14	644,526.00
30.12.2025	263.79	261.79	262.70	261.92	498,005.00
31.12.2025	261.54	258.74	261.48	258.82	452,525.00
02.01.2026	258.57	254.34	257.18	255.97	635,530.00
05.01.2026	265.74	253.18	253.60	263.30	737,902.00
06.01.2026	264.64	259.42	262.87	262.75	660,011.00
07.01.2026	260.75	254.10	259.25	259.15	901,751.00
08.01.2026	266.61	258.00	258.27	264.63	656,573.00
09.01.2026	266.66	263.79	265.00	264.62	484,025.00
12.01.2026	266.86	262.39	265.19	264.89	848,100.00
13.01.2026	264.69	255.30	262.47	256.98	1,630,093.00
14.01.2026	260.29	255.82	255.99	257.04	1,506,820.00
15.01.2026	258.27	255.07	256.05	256.11	1,534,068.00
16.01.2026	258.59	253.39	255.70	258.51	1,019,483.00
20.01.2026	257.61	254.21	256.00	254.90	1,124,146.00
21.01.2026	257.37	244.98	255.04	250.13	1,568,470.00
22.01.2026	252.11	247.13	249.33	250.36	1,446,643.00
23.01.2026	253.72	248.58	249.62	253.27	785,708.00
26.01.2026	255.80	252.07	252.72	255.55	773,073.00
27.01.2026	250.38	236.59	249.15	242.34	1,922,510.00
28.01.2026	246.20	240.80	242.07	242.43	937,184.00
29.01.2026	248.46	241.71	244.41	245.67	1,169,356.00
30.01.2026	256.60	247.79	248.91	249.54	1,413,093.00
02.02.2026	255.18	244.34	249.82	245.55	896,074.00
03.02.2026	250.19	241.98	245.02	247.67	1,089,304.00
04.02.2026	254.48	245.84	248.88	249.53	1,778,622.00
05.02.2026	253.22	242.46	251.38	242.75	847,600.00
06.02.2026	245.21	239.33	244.76	241.45	681,900.00
09.02.2026	242.00	217.37	240.41	217.76	1,990,430.00
10.02.2026	224.61	210.01	220.41	212.58	3,035,147.00
11.02.2026	212.94	204.05	211.66	205.06	2,399,241.00
12.02.2026	207.87	195.00	204.82	204.69	3,491,724.00
13.02.2026	212.05	202.08	205.84	208.42	3,105,972.00
17.02.2026	216.04	206.93	212.10	214.05	2,502,732.00
18.02.2026	215.23	210.32	212.64	214.54	1,081,080.00
19.02.2026	218.67	213.05	215.34	218.44	1,513,340.00
20.02.2026	221.00	214.55	220.05	216.48	910,343.00
23.02.2026	218.34	213.01	214.30	214.37	1,275,570.00
24.02.2026	216.23	209.43	213.88	216.11	1,508,780.00
25.02.2026	218.31	213.58	216.23	218.11	975,774.00
26.02.2026	225.89	218.69	219.62	225.22	1,060,580.00
27.02.2026	228.81	223.51	227.90	228.26	1,285,369.00
02.03.2026	231.02	225.69	226.88	229.22	938,028.00
03.03.2026	230.75	221.48	228.20	225.24	1,150,962.00
04.03.2026	228.64	223.60	225.97	225.50	1,596,164.00
05.03.2026	231.09	223.95	224.61	229.76	1,094,108.00
06.03.2026	229.54	224.77	229.63	227.93	1,224,865.00
09.03.2026	226.90	215.29	226.57	217.78	998,896.00
10.03.2026	217.52	210.30	217.11	211.66	956,973.00
11.03.2026	215.34	209.55	215.04	209.85	958,817.00
12.03.2026	211.87	203.40	208.96	204.11	2,092,529.00
13.03.2026	208.96	203.21	207.15	207.94	1,643,559.00
16.03.2026	212.79	208.00	209.89	211.87	774,361.00
17.03.2026	215.98	206.80	212.77	209.19	1,242,083.00
18.03.2026	210.78	204.58	208.89	209.56	818,100.00
19.03.2026	212.82	207.83	211.38	209.76	919,309.00
20.03.2026	215.86	210.21	210.76	214.86	1,418,225.00
23.03.2026	218.54	215.08	217.73	216.86	1,063,229.00
24.03.2026	218.34	214.93	218.27	216.33	1,225,025.00
25.03.2026	218.83	211.71	217.79	213.58	764,294.00
26.03.2026	217.21	209.60	213.75	210.26	993,098.00
27.03.2026	213.17	205.90	211.85	207.10	1,112,494.00
30.03.2026	217.25	206.50	207.79	216.02	898,181.00
31.03.2026	219.15	214.20	216.55	216.57	1,396,998.00
01.04.2026	219.77	215.47	216.97	216.38	931,351.00
02.04.2026	221.11	215.13	216.70	217.60	800,030.00
06.04.2026	221.10	216.85	217.70	219.31	676,463.00
07.04.2026	221.08	217.13	218.70	217.56	970,251.00
08.04.2026	222.51	218.25	219.13	220.85	778,357.00
09.04.2026	221.95	217.04	219.82	218.43	775,244.00
10.04.2026	218.65	206.21	217.33	213.55	2,972,469.00

צרו איתנו קשר *5988