גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:54

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	308.68	308.68	308.68	308.68	0.00
16:50	308.8964	308.8964	308.8964	308.8964	5,013.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.09.2025 17:00	302.92	301.61	301.61	302.86	578,031.00
29.09.2025 17:30	303.635	303.11	303.12	303.475	627,025.00
29.09.2025 18:00	303.815	303.57	303.57	303.815	347,199.00
29.09.2025 18:30	304.22	303.69	303.69	304.22	163,552.00
29.09.2025 19:00	304.22	304.22	304.22	304.22	185,286.00
29.09.2025 19:30	304.2416	304.2	304.2416	304.2	152,712.00
29.09.2025 20:00	304.48	303.815	304.27	303.9	2,230,443.00
29.09.2025 20:30	304.185	303.56	303.9899	304.185	2,140,884.00
29.09.2025 21:00	304.4139	303.845	304.06	304.105	1,642,942.00
29.09.2025 21:30	304.5075	303.84	304.35	303.97	1,658,210.00
29.09.2025 22:00	305.34	303.82	303.9775	305.11	5,403,632.00
29.09.2025 22:30	305.76	304.92	304.995	305.35	6,151,616.00
30.09.2025 16:30	307.72	304.685	305.575	307.72	106,407.00
30.09.2025 17:00	308.58	306.19	307.57	308.5	489,722.00
30.09.2025 17:30	308.43	306.89	308.235	307.105	672,989.00
30.09.2025 18:00	307.58	306.995	307.095	307.45	1,206,836.00
30.09.2025 18:30	308.05	307.165	307.3701	307.715	1,274,068.00
30.09.2025 19:00	308.5	307.38	307.8325	308.12	1,373,143.00
30.09.2025 19:30	308.56	307.65	308.28	307.65	1,368,612.00
30.09.2025 20:00	307.55	306.99	307.5	307.55	2,342,055.00
30.09.2025 20:30	308.33	307.53	307.53	308.07	2,741,688.00
30.09.2025 21:00	308.49	307.91	308.05	308.225	3,485,008.00
30.09.2025 21:30	309.36	308.26	308.54	309.31	5,093,256.00
30.09.2025 22:00	310.34	309.405	309.405	310.105	7,505,521.00
30.09.2025 22:30	310.46	309.685	310.24	309.87	9,255,850.00
01.10.2025 16:30	309.375	305	305	306.76	346,884.00
01.10.2025 17:00	308.99	306.985	307.44	308	1,171,958.00
01.10.2025 17:30	308.86	306.935	308.7	307.535	2,667,626.00
01.10.2025 18:00	308.22	306.84	306.84	308.22	421,993.00
01.10.2025 18:30	308.74	308.2	308.5725	308.345	1,437,107.00
01.10.2025 19:00	308.91	307.43	308.32	307.97	5,451,026.00
01.10.2025 19:30	308.67	307.02	308.67	307.52	6,016,359.00
01.10.2025 20:00	307.779	307.175	307.4	307.26	1,754,305.00
01.10.2025 20:30	306.92	305.3	305.755	306.255	2,990,731.00
01.10.2025 21:00	305.86	304.56	305.86	304.825	7,008,247.00
01.10.2025 21:30	305.12	303.91	304.94	304.935	5,429,844.00
01.10.2025 22:00	304.72	304.32	304.32	304.72	456,721.00
01.10.2025 22:30	305.88	304.65	304.65	305.58	7,089,349.00
02.10.2025 16:30	307.925	302	303.3	307.0699	372,608.00
02.10.2025 17:00	307.45	305.91	306.51	307.45	808,266.00
02.10.2025 17:30	307.77	305.82	307.215	307.76	1,184,695.00
02.10.2025 18:00	307.76	306.685	307.54	307.19	1,564,752.00
02.10.2025 18:30	308.05	306.8	307.33	308.05	1,214,262.00
02.10.2025 19:00	308.355	307.78	308.355	307.92	1,673,225.00
02.10.2025 19:30	308.37	307.87	307.87	308.015	1,515,691.00
02.10.2025 20:00	308.035	307.43	308.035	307.56	2,253,721.00
02.10.2025 20:30	307.91	307.25	307.455	307.39	1,889,919.00
02.10.2025 21:00	307.9	307.2964	307.2964	307.85	439,882.00
02.10.2025 21:30	307.92	307.34	307.655	307.37	1,398,067.00
02.10.2025 22:00	307.965	307.465	307.465	307.965	1,143,385.00
02.10.2025 22:30	308.2	307.15	307.395	308.08	2,465,700.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.10.2024	290.05	284.95	286.07	289.62	828,407.00
07.10.2024	290.35	284.39	288.97	286.90	1,367,161.00
08.10.2024	294.32	288.67	289.15	293.16	1,180,854.00
09.10.2024	295.54	291.34	291.45	294.94	1,078,258.00
10.10.2024	297.76	283.62	296.81	285.70	1,504,415.00
11.10.2024	288.45	284.78	287.34	287.91	749,331.00
14.10.2024	290.47	287.40	288.63	289.71	733,996.00
15.10.2024	292.97	286.73	290.70	287.57	926,415.00
16.10.2024	290.20	285.50	285.84	289.52	998,982.00
17.10.2024	292.84	288.45	291.51	290.76	908,299.00
18.10.2024	292.00	288.23	292.00	289.25	735,975.00
21.10.2024	289.93	286.11	288.17	289.62	573,792.00
22.10.2024	289.95	284.50	288.65	287.22	600,664.00
23.10.2024	289.76	286.21	286.72	288.93	610,086.00
24.10.2024	290.00	286.71	290.00	287.55	921,538.00
25.10.2024	287.49	277.44	283.00	282.97	1,474,022.00
28.10.2024	287.53	283.60	286.55	285.99	1,008,168.00
29.10.2024	287.78	285.10	286.22	285.12	791,778.00
30.10.2024	286.67	283.52	285.25	284.48	556,603.00
31.10.2024	285.83	281.19	283.66	281.20	868,155.00
04.11.2024	282.94	279.71	282.46	281.65	654,158.00
05.11.2024	283.19	279.60	281.09	283.14	778,972.00
06.11.2024	293.88	284.56	292.00	290.68	1,266,595.00
07.11.2024	292.67	289.12	292.40	290.56	853,776.00
11.11.2024	297.01	292.14	295.35	292.72	717,875.00
12.11.2024	296.11	292.77	294.58	295.27	764,013.00
13.11.2024	299.71	295.09	295.13	298.32	966,059.00
14.11.2024	299.42	294.21	297.50	294.71	634,052.00
15.11.2024	296.93	292.44	294.63	294.58	948,380.00
18.11.2024	295.61	290.29	291.73	293.59	658,944.00
19.11.2024	293.77	289.80	292.17	292.49	692,022.00
20.11.2024	296.74	291.12	294.01	295.88	767,884.00
21.11.2024	303.67	294.83	297.14	302.44	1,032,660.00
22.11.2024	308.00	301.92	303.18	304.29	621,725.00
25.11.2024	306.49	300.77	302.32	306.39	2,181,278.00
26.11.2024	314.44	307.10	308.23	312.96	1,535,609.00
27.11.2024	315.73	311.62	313.49	315.16	1,382,458.00
29.11.2024	316.72	311.92	313.85	312.24	811,937.00
02.12.2024	313.01	306.55	312.51	307.96	576,976.00
03.12.2024	310.21	302.89	308.85	309.81	1,180,362.00
04.12.2024	310.94	306.77	308.38	307.26	842,618.00
05.12.2024	307.67	303.50	306.51	303.58	864,244.00
06.12.2024	303.43	296.39	301.35	296.71	887,731.00
09.12.2024	299.05	283.05	293.00	291.85	2,811,364.00
10.12.2024	288.41	282.60	283.75	283.74	13,412,700.00
11.12.2024	285.93	281.50	284.82	283.58	4,849,789.00
12.12.2024	286.20	281.08	284.96	281.19	5,645,742.00
13.12.2024	285.69	281.48	282.28	284.59	2,661,665.00
16.12.2024	289.00	284.30	285.70	286.00	2,979,222.00
17.12.2024	284.83	279.71	284.43	282.91	2,315,993.00
18.12.2024	285.83	278.22	282.91	278.49	2,003,239.00
19.12.2024	282.15	276.90	278.77	279.09	2,243,951.00
20.12.2024	286.44	276.99	279.52	283.10	2,759,934.00
23.12.2024	284.98	280.82	281.67	284.51	1,912,267.00
24.12.2024	288.50	283.57	285.22	288.35	1,045,788.00
26.12.2024	289.12	286.18	286.55	288.36	1,173,118.00
27.12.2024	289.00	285.20	287.84	286.54	7,606,808.00
30.12.2024	285.39	281.83	284.08	284.46	1,701,890.00
31.12.2024	285.98	282.57	285.70	283.85	1,321,981.00
06.01.2025	282.00	276.26	281.71	276.42	1,678,113.00
07.01.2025	282.19	277.23	278.32	279.77	2,338,270.00
08.01.2025	286.09	280.17	282.13	285.50	1,830,396.00
10.01.2025	290.34	283.62	285.99	287.01	3,063,365.00
13.01.2025	288.31	285.22	285.22	285.81	1,914,097.00
14.01.2025	289.75	284.87	286.00	289.11	1,281,078.00
15.01.2025	292.00	287.76	292.00	290.19	1,859,738.00
16.01.2025	296.02	290.76	290.76	295.79	1,196,302.00
17.01.2025	296.93	293.91	295.79	294.82	1,261,398.00
21.01.2025	299.01	293.86	296.88	296.77	1,609,768.00
22.01.2025	297.66	293.39	297.15	293.50	1,491,852.00
23.01.2025	294.36	287.50	292.45	288.00	1,499,777.00
24.01.2025	289.93	286.78	286.80	289.51	2,026,361.00
27.01.2025	297.70	289.52	289.52	296.00	1,502,493.00
28.01.2025	297.49	293.19	296.00	293.41	1,778,209.00
29.01.2025	296.00	291.47	292.00	294.10	1,593,758.00
30.01.2025	299.44	294.60	297.07	299.03	1,640,983.00
31.01.2025	307.74	296.83	298.20	301.82	2,409,342.00
03.02.2025	305.68	299.37	299.75	304.51	391,738.00
04.02.2025	313.00	308.52	309.00	312.21	1,680,525.00
05.02.2025	315.25	311.62	314.60	315.16	600,637.00
06.02.2025	320.72	315.66	316.95	319.99	1,847,010.00
07.02.2025	323.55	318.89	319.68	322.33	1,722,126.00
10.02.2025	324.79	319.81	322.07	324.29	1,573,111.00
11.02.2025	324.17	320.77	323.97	322.00	1,470,501.00
12.02.2025	325.10	319.69	320.38	324.61	1,099,515.00
13.02.2025	328.16	324.01	325.00	327.86	679,206.00
14.02.2025	329.60	319.50	328.85	321.50	2,079,088.00
18.02.2025	326.40	320.04	322.24	326.30	1,318,460.00
19.02.2025	327.99	325.36	327.26	327.33	692,804.00
20.02.2025	327.39	322.67	326.00	325.13	876,397.00
21.02.2025	327.27	323.84	324.67	325.56	945,381.00
24.02.2025	331.09	325.37	325.44	328.49	1,465,522.00
25.02.2025	332.69	329.12	329.91	331.83	1,706,605.00
26.02.2025	333.03	327.60	331.52	328.33	991,799.00
27.02.2025	334.69	326.93	328.60	333.05	1,249,577.00
28.02.2025	338.43	332.78	334.81	337.74	1,727,667.00
03.03.2025	343.21	336.38	336.87	341.80	1,220,201.00
04.03.2025	345.43	336.48	343.72	337.27	1,914,613.00
05.03.2025	342.04	335.61	335.61	340.79	1,216,793.00
06.03.2025	342.01	334.70	339.82	339.85	1,491,893.00
07.03.2025	339.48	321.18	338.58	324.00	4,131,009.00
10.03.2025	324.40	318.24	323.02	321.85	3,180,669.00
11.03.2025	327.88	321.88	322.82	325.75	1,635,467.00
12.03.2025	327.63	320.67	325.75	325.08	1,185,076.00
13.03.2025	327.11	322.41	327.11	322.85	1,151,033.00
14.03.2025	325.77	321.76	323.55	325.24	1,265,286.00
17.03.2025	329.64	322.00	323.25	329.14	1,172,039.00
18.03.2025	332.99	328.46	329.14	329.66	1,422,464.00
19.03.2025	330.40	323.82	329.59	326.64	974,047.00
20.03.2025	335.66	326.34	326.93	334.44	1,497,411.00
21.03.2025	335.07	330.06	333.17	331.79	2,675,702.00
24.03.2025	339.52	332.08	334.21	337.67	1,226,366.00
25.03.2025	338.80	333.20	338.18	337.36	1,426,982.00
26.03.2025	340.11	336.10	338.84	336.73	1,351,202.00
27.03.2025	341.89	335.25	338.50	341.00	1,330,640.00
28.03.2025	343.58	339.52	340.65	340.76	1,362,567.00
31.03.2025	346.95	341.00	342.81	345.24	1,770,691.00
01.04.2025	345.34	341.03	345.07	343.86	903,748.00
02.04.2025	345.00	339.02	340.43	344.07	1,271,494.00
03.04.2025	350.70	340.85	342.92	344.40	1,322,044.00
04.04.2025	344.88	316.63	341.59	319.25	2,476,566.00
07.04.2025	318.90	301.21	310.81	310.86	3,403,598.00
08.04.2025	324.55	306.36	319.82	311.53	1,812,168.00
09.04.2025	324.88	304.85	309.21	323.82	1,945,844.00
10.04.2025	330.96	318.79	321.39	325.72	1,570,169.00
11.04.2025	335.28	321.43	326.10	334.02	1,179,731.00
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

צרו איתנו קשר *5988