Mercado fechado

American International Group, Inc. (AIG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
78,48+0,38 (+0,49%)
No fechamento: 04:00PM EDT
79,22 +0,74 (+0,94%)
Pós-fechamento: 07:12PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202477,7678,8676,2278,4878,486.295.586
02 de mai. de 202478,2279,7076,9178,1078,106.490.300
01 de mai. de 202475,3476,6275,2275,8175,814.548.300
30 de abr. de 202475,4975,6775,0975,3175,313.377.300
29 de abr. de 202474,6175,7974,5475,7475,743.582.200
26 de abr. de 202474,4375,0374,2474,5374,535.027.200
25 de abr. de 202474,6875,0474,1974,6374,632.987.100
24 de abr. de 202474,4475,1474,3774,9774,972.684.600
23 de abr. de 202475,0475,6874,6874,9374,933.011.200
22 de abr. de 202474,6675,3874,1374,9674,962.769.900
19 de abr. de 202473,4374,6172,9174,2374,233.509.700
18 de abr. de 202473,1773,6072,7772,9972,993.162.100
17 de abr. de 202472,6473,5571,5172,5872,586.222.900
16 de abr. de 202473,5074,5672,6073,8173,814.653.000
15 de abr. de 202474,5674,8472,9773,0573,053.584.500
12 de abr. de 202474,0074,6573,1973,6873,684.176.500
11 de abr. de 202474,8574,8673,6074,1774,173.833.900
10 de abr. de 202475,0975,6874,3375,3275,324.501.500
09 de abr. de 202478,0978,1175,1975,5275,524.390.000
08 de abr. de 202477,8578,2477,5077,8577,853.027.600
05 de abr. de 202476,9377,8676,6977,7177,712.999.900
04 de abr. de 202478,2778,9276,4276,6276,624.013.100
03 de abr. de 202478,1878,9577,5677,8077,803.380.800
02 de abr. de 202477,6178,2977,3678,0278,023.335.100
01 de abr. de 202478,0078,3077,3077,6477,642.329.300
28 de mar. de 202478,5178,7078,1478,1778,174.292.900
27 de mar. de 202477,7178,3977,3378,3478,343.474.100
26 de mar. de 202476,7177,4376,4377,3977,393.861.900
25 de mar. de 202476,4977,1276,3676,5976,593.286.800
22 de mar. de 202477,4477,6376,2476,3876,382.913.900
21 de mar. de 202476,6777,4876,5777,4177,413.860.800
20 de mar. de 202475,6376,8075,4876,7476,744.132.900
19 de mar. de 202475,9176,2775,4275,4975,495.565.100
18 de mar. de 202476,1776,5275,1375,3475,346.434.600
15 de mar. de 202475,3376,3675,2476,2776,277.185.000
14 de mar. de 202475,4476,0274,8475,8575,853.869.100
13 de mar. de 202475,8476,1075,3575,4975,493.645.000
13 de mar. de 20240.36 Dividendo
12 de mar. de 202474,9276,0474,7975,8975,533.656.000
11 de mar. de 202474,1075,2274,0774,9174,552.336.400
08 de mar. de 202474,7174,8974,2974,4174,062.338.500
07 de mar. de 202475,0575,4874,5374,7274,372.945.100
06 de mar. de 202473,7774,9773,1474,8574,495.327.400
05 de mar. de 202472,9974,3072,8173,9273,575.310.500
04 de mar. de 202472,2973,2672,2873,1772,824.030.400
01 de mar. de 202472,8473,4472,4772,8472,494.631.700
29 de fev. de 202472,6973,1072,0172,8972,545.300.200
28 de fev. de 202471,9272,5371,7372,4372,093.557.600
27 de fev. de 202471,2572,0271,2571,9571,613.217.500
26 de fev. de 202471,3472,4771,1771,3270,985.154.600
23 de fev. de 202471,0071,9270,8871,3270,984.246.100
22 de fev. de 202468,6870,9968,6570,8870,546.031.800
21 de fev. de 202468,6469,1068,1568,6868,353.969.200
20 de fev. de 202469,0169,4268,0568,1367,816.814.600
16 de fev. de 202470,1570,7969,7070,0469,715.139.600
15 de fev. de 202469,0270,8168,8570,3069,975.656.300
14 de fev. de 202472,2073,2868,7369,1768,847.507.300
13 de fev. de 202469,8670,3069,2070,0969,765.328.600
12 de fev. de 202469,4070,1869,2669,7369,403.770.600
09 de fev. de 202468,2869,2368,0669,1268,793.217.300
08 de fev. de 202469,7769,7767,9668,4168,095.242.200
07 de fev. de 202468,9869,8468,9469,8169,482.844.100
06 de fev. de 202468,7769,3668,6068,7768,442.910.400
05 de fev. de 202468,9469,2868,7268,9368,602.929.300
02 de fev. de 202469,0870,0468,9769,6369,302.808.900
01 de fev. de 202469,0169,4767,5368,8268,494.304.200
31 de jan. de 202470,5671,0769,5069,5169,183.690.900
30 de jan. de 202469,3370,4169,3370,3870,052.966.800
29 de jan. de 202469,4169,6969,0469,3769,043.167.200
26 de jan. de 202469,1569,6569,0069,5369,202.564.600
25 de jan. de 202469,6369,9368,8268,9868,653.968.400
24 de jan. de 202469,4369,6669,0369,1668,832.736.100
23 de jan. de 202469,2669,4368,9769,0068,672.562.200
22 de jan. de 202469,1869,5468,8969,2668,933.091.900
19 de jan. de 202467,8869,2767,7068,8368,505.098.600
18 de jan. de 202466,3967,3566,0667,2466,923.580.500
17 de jan. de 202466,6667,8966,6666,7566,433.691.200
16 de jan. de 202467,2467,4066,7267,2266,902.906.400
12 de jan. de 202467,4867,8067,0367,5067,182.473.100
11 de jan. de 202467,4367,5966,8967,2966,972.788.000
10 de jan. de 202467,4967,8667,2667,5967,272.943.400
09 de jan. de 202467,8467,9567,1867,8367,513.479.300
08 de jan. de 202469,0869,1867,8168,2267,904.098.100
05 de jan. de 202468,7969,2368,5869,0168,684.870.500
04 de jan. de 202468,8869,7668,5868,6368,304.146.100
03 de jan. de 202468,8769,3768,5468,6168,283.970.300
02 de jan. de 202467,3568,8867,3568,8468,513.897.700
29 de dez. de 202367,8768,0367,5667,7567,432.498.400
28 de dez. de 202367,4267,9867,4067,8767,552.245.800
27 de dez. de 202366,8767,2266,4067,1566,831.507.600
26 de dez. de 202366,9267,3266,7267,1366,812.815.700
22 de dez. de 202366,7567,1166,6866,9366,611.518.300
21 de dez. de 202366,6466,9665,7866,5766,252.006.600
20 de dez. de 202367,2167,7866,5866,6266,303.759.400
19 de dez. de 202367,2167,6266,7067,4467,124.097.000
18 de dez. de 202366,4266,7965,8866,4666,142.710.800
15 de dez. de 202365,8066,9865,6966,0165,707.661.900
14 de dez. de 202367,4267,6966,1966,4966,175.215.500
13 de dez. de 202366,5667,3666,2667,2366,913.612.000
13 de dez. de 20230.36 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...