Italia markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,07+1,12 (+1,20%)
In data: 11:35AM EDT. Mercato aperto.
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 202494,7495,9094,6195,0795,07243.359
16 set 202494,5795,0693,6193,9493,94559.600
13 set 202492,9494,0192,6793,8293,82626.700
12 set 202492,3793,3192,2392,5292,52946.300
11 set 202489,7592,1689,4192,0592,051.535.100
10 set 202491,4691,4689,4190,1990,191.639.900
09 set 202491,4393,4891,2091,2591,251.651.300
06 set 202492,1493,3390,5290,6090,601.814.800
05 set 202492,7093,2391,6591,9891,981.400.600
04 set 202492,2094,8392,2092,9592,951.481.100
03 set 202496,4496,9992,1692,4392,431.193.500
30 ago 202496,4897,4395,1597,4297,422.181.800
29 ago 202494,4796,9394,4796,5496,541.101.400
28 ago 202494,4194,8093,3994,1394,131.176.500
27 ago 202494,2295,4794,1694,5094,50706.600
26 ago 202495,6696,1294,7094,7394,73473.700
23 ago 202494,5995,5793,9995,5195,51632.400
22 ago 202494,3794,4593,5693,9393,93742.800
21 ago 202494,0094,6193,6994,5694,56593.300
20 ago 202494,8394,9493,7793,8993,89667.800
19 ago 202494,0095,0093,5894,9594,95954.100
16 ago 202494,2294,2292,8493,4393,43753.900
15 ago 202494,0194,1193,1194,1094,10807.000
14 ago 202493,0093,3692,0393,0493,041.124.400
14 ago 20240.25 Dividendo
13 ago 202492,3093,6492,0892,7892,53944.300
12 ago 202491,7092,8091,2592,2692,011.571.200
09 ago 202491,6292,2990,9491,7191,461.598.500
08 ago 202490,4692,6189,8092,0091,753.611.500
07 ago 202491,0092,5288,5489,5889,342.860.900
06 ago 202486,8990,0486,7689,3889,142.192.600
05 ago 202483,4187,5482,2186,2486,012.804.600
02 ago 202489,5089,7785,7386,6186,383.672.800
01 ago 202494,3297,4091,8092,0091,752.567.700
31 lug 202493,7895,2793,5893,9593,701.801.000
30 lug 202494,1595,2392,9393,0092,751.223.100
29 lug 202494,6095,4693,6693,8993,641.836.900
26 lug 202494,3594,7593,4893,5893,331.229.200
25 lug 202493,6694,3392,9393,2092,951.476.700
24 lug 202495,2595,2593,1893,2192,961.489.200
23 lug 202494,5695,9994,5695,4995,23817.700
22 lug 202494,1895,3293,4995,0094,74864.200
19 lug 202494,6494,7693,4993,5893,331.245.500
18 lug 202496,9296,9294,2194,2994,041.781.300
17 lug 202497,0098,0495,6995,8495,581.900.100
16 lug 202497,3298,7996,8397,6597,392.121.200
15 lug 202496,4097,7896,0696,6596,391.088.200
12 lug 202496,3597,6895,6495,8395,571.994.800
11 lug 202493,6395,8292,5895,7695,501.456.800
10 lug 202494,0694,2593,0393,9193,661.133.000
09 lug 202493,4995,1293,2594,0293,771.012.400
08 lug 202493,9194,2693,0493,1992,94937.700
05 lug 202493,8894,6493,0493,5793,32924.000
03 lug 202494,1894,8993,5593,9093,65524.100
02 lug 202491,6194,3391,6194,1693,911.827.200
01 lug 202493,6794,1092,2492,3492,091.809.000
28 giu 202494,3095,0192,6093,2092,951.352.600
27 giu 202494,6895,0593,6393,9193,66961.300
26 giu 202496,1296,5993,5394,6494,382.900.400
25 giu 202493,4196,9593,1496,9196,652.718.000
24 giu 202493,5894,6392,9493,3193,061.077.200
21 giu 202491,5193,5091,1293,3193,062.187.900
20 giu 202492,6193,2791,8092,0591,801.577.000
18 giu 202490,9692,3190,9092,3092,051.283.700
17 giu 202489,3291,4189,3090,8390,591.231.500
14 giu 202488,7489,1486,6589,0388,791.884.100
13 giu 202490,1990,7788,9890,0789,831.296.300
12 giu 202491,2392,0090,4891,0090,751.804.400
11 giu 202491,1991,6889,4890,1389,891.837.300
10 giu 202489,9692,3189,8692,1091,851.395.500
07 giu 202490,5091,5190,1290,3990,151.027.300
06 giu 202491,9592,8491,0291,2691,01850.200
05 giu 202492,5693,1991,6091,7391,481.369.400
04 giu 202492,2793,4591,6492,1291,87969.600
03 giu 202493,5194,3091,5093,1692,911.302.100
31 mag 202492,6593,7191,7192,7192,464.428.100
30 mag 202490,4491,9490,3491,8691,61869.800
29 mag 202491,0091,3190,1390,3590,111.086.700
28 mag 202492,7793,2291,5091,8091,551.167.200
24 mag 202492,0093,1691,5092,4992,24844.200
23 mag 202492,5292,5290,6191,2290,971.145.600
22 mag 202491,6992,2390,6891,3891,13986.900
21 mag 202491,3992,0191,1491,6991,44877.300
21 mag 20240.25 Dividendo
20 mag 202491,3792,5591,3791,7491,241.085.200
17 mag 202491,0691,6990,9691,4890,981.279.900
16 mag 202492,5892,8890,6390,6790,181.466.400
15 mag 202491,2693,5391,2692,8392,332.274.500
14 mag 202489,7190,9289,7190,7590,261.514.800
13 mag 202491,2491,2489,6789,7189,221.040.400
10 mag 202491,8392,4590,7191,1790,681.635.300
09 mag 202491,0191,9690,6891,8391,332.349.400
08 mag 202488,7590,2488,2090,1289,633.349.700
07 mag 202488,0388,8387,1387,4486,971.320.200
06 mag 202487,9488,8987,8888,2987,81886.900
03 mag 202487,4788,1686,8587,6087,131.137.700
02 mag 202486,9487,9686,2286,8286,352.109.000
01 mag 202486,0088,5484,9585,5285,062.757.800
30 apr 202486,4886,7984,3384,4984,032.239.900
29 apr 202486,0186,8685,5786,7486,271.453.000
*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...