Italia markets closed

AerCap Holdings N.V. (AER)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
85,49+0,31 (+0,36%)
Alla chiusura: 04:00PM EDT
85,95 +0,46 (+0,54%)
Dopo ore: 06:46PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202485,5185,9484,9485,4985,491.442.100
25 apr 202484,2485,4883,0185,1885,181.778.600
24 apr 202485,9586,6284,7785,1185,111.120.600
23 apr 202485,0086,2684,4786,1386,13965.700
22 apr 202483,5785,0183,2884,4184,411.210.000
19 apr 202483,8784,3782,6183,2183,211.160.700
18 apr 202484,2385,1583,4683,7483,741.750.700
17 apr 202483,5984,3982,8283,5983,591.757.100
16 apr 202482,5083,3381,9382,5482,541.135.300
15 apr 202484,1084,8582,1082,5082,50969.000
12 apr 202483,2984,1182,3083,0283,021.525.100
11 apr 202485,0485,0483,0984,0684,061.975.400
10 apr 202485,0186,5484,8185,0485,041.424.600
09 apr 202487,0987,7485,0086,0386,031.485.100
08 apr 202487,2288,1986,7987,0287,021.315.000
05 apr 202486,1387,7386,1387,3887,38963.400
04 apr 202487,7688,4485,8486,0086,002.088.000
03 apr 202485,1287,0084,9686,8586,851.531.000
02 apr 202485,1285,6084,5985,2285,221.537.200
01 apr 202487,3987,3985,3885,6885,681.558.300
28 mar 202487,4787,5686,3686,9186,911.551.900
27 mar 202487,7787,9086,6587,5987,59996.500
26 mar 202485,9587,8385,7987,6387,631.908.000
25 mar 202486,5086,7485,5785,5985,591.034.100
22 mar 202486,5186,8386,0586,5186,51996.000
21 mar 202485,6987,2485,4786,2186,211.826.500
20 mar 202485,5286,3184,7985,3985,391.800.400
19 mar 202486,0086,3585,2485,6585,651.187.400
18 mar 202485,8686,6185,6086,2686,261.768.200
15 mar 202484,0386,1284,0085,8385,832.551.100
14 mar 202483,9284,8183,0084,4384,431.959.700
13 mar 202482,7685,1982,2184,0484,043.486.600
12 mar 202481,7582,9581,6982,8482,841.635.100
11 mar 202481,2981,7880,9081,4581,451.469.400
08 mar 202482,1783,0481,2581,4481,441.544.400
07 mar 202480,4682,2780,4682,1382,132.004.500
06 mar 202480,0980,5179,5179,8279,821.498.900
05 mar 202477,3580,3277,3579,3779,372.383.900
04 mar 202477,0078,0076,8577,6877,681.173.800
01 mar 202477,5178,7977,0877,3577,351.476.800
29 feb 202476,5177,5076,1477,1877,182.757.400
28 feb 202476,5577,5076,1576,3276,321.404.700
27 feb 202476,0077,6876,0077,3177,311.553.500
26 feb 202477,4478,0775,9675,9775,972.160.600
23 feb 202478,5080,6177,0877,8577,853.011.500
22 feb 202478,7979,5378,4778,5778,572.448.600
21 feb 202477,3878,3376,0978,0878,082.079.400
20 feb 202477,1378,6077,1377,9477,942.234.700
16 feb 202478,6178,7177,6377,6477,641.063.600
15 feb 202477,3879,0177,2178,7178,711.319.800
14 feb 202477,3877,5776,4977,0677,061.060.900
13 feb 202476,4776,9275,8376,7376,731.476.500
12 feb 202477,1977,9677,1777,7177,71603.500
09 feb 202477,4077,4976,7277,2777,271.120.600
08 feb 202477,6778,0776,2377,3177,311.039.300
07 feb 202477,9878,5277,6177,9577,95870.300
06 feb 202478,0378,5677,0977,2077,201.433.800
05 feb 202477,8078,3577,0578,0378,031.232.000
02 feb 202477,1878,6477,0978,2178,211.049.800
01 feb 202477,3077,8676,4777,3077,301.197.100
31 gen 202477,8878,1976,5076,5676,561.859.400
30 gen 202477,0777,9677,0777,8577,851.296.700
29 gen 202477,4377,8576,4377,0677,061.319.600
26 gen 202477,7078,7977,1277,8277,821.247.500
25 gen 202476,2577,6576,2577,6277,621.570.500
24 gen 202476,0076,4275,4875,5275,521.101.600
23 gen 202476,2776,5075,2575,2975,291.248.500
22 gen 202475,6176,1875,3475,6675,661.279.500
19 gen 202474,8275,6674,2075,6575,651.053.500
18 gen 202473,7874,7773,7874,7074,701.781.700
17 gen 202472,9273,8872,8073,1373,131.430.300
16 gen 202473,5974,1473,2373,7273,721.419.800
12 gen 202474,4574,9673,9374,2574,251.509.100
11 gen 202473,9874,2873,3374,2274,221.102.500
10 gen 202474,4674,9474,1174,2574,251.558.600
09 gen 202472,5673,7272,5673,1373,131.239.900
08 gen 202473,2073,5072,3373,3073,30973.000
05 gen 202472,1073,7571,9573,0973,091.940.000
04 gen 202470,9272,7570,9172,4672,462.319.100
03 gen 202470,6771,6470,4870,6670,662.869.600
02 gen 202473,8273,9571,8272,3572,352.011.100
29 dic 202374,7775,1074,2674,3274,32705.900
28 dic 202374,3375,1574,2274,9274,92959.300
27 dic 202374,3674,9674,2374,4974,49815.000
26 dic 202374,2574,5973,8474,2674,26496.100
22 dic 202373,7475,1873,7474,2574,25955.800
21 dic 202372,6173,8972,6073,8573,851.058.900
20 dic 202373,3273,9471,7471,8671,862.312.300
19 dic 202373,0073,5272,5873,2073,201.887.300
18 dic 202373,9074,1972,6872,7772,771.048.600
15 dic 202374,5074,5073,2273,9473,941.983.100
14 dic 202374,5175,4874,3174,9474,943.263.100
13 dic 202372,7574,0372,4974,0274,022.102.000
12 dic 202372,9573,5072,2772,6472,641.540.700
11 dic 202372,0573,0371,6573,0373,031.469.100
08 dic 202371,4572,5670,5572,1572,152.498.800
07 dic 202369,3970,7569,1570,7570,752.300.700
06 dic 202369,0070,9068,7568,8968,891.740.800
05 dic 202368,3968,9268,0068,4468,441.480.800
04 dic 202368,8069,5868,5069,1269,121.305.800
*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...