Italia markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,58+0,38 (+0,41%)
Alla chiusura: 04:00PM EDT
94,38 +0,80 (+0,85%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202494,3594,7593,4893,5893,581.229.200
25 lug 202493,6694,3392,9393,2093,201.476.700
24 lug 202495,2595,2593,1893,2193,211.489.200
23 lug 202494,5695,9994,5695,4995,49817.700
22 lug 202494,1895,3293,4995,0095,00864.200
19 lug 202494,6494,7693,4993,5893,581.245.500
18 lug 202496,9296,9294,2194,2994,291.781.300
17 lug 202497,0098,0495,6995,8495,841.900.100
16 lug 202497,3298,7996,8397,6597,652.121.200
15 lug 202496,4097,7896,0696,6596,651.088.200
12 lug 202496,3597,6895,6495,8395,831.994.800
11 lug 202493,6395,8292,5895,7695,761.456.800
10 lug 202494,0694,2593,0393,9193,911.133.000
09 lug 202493,4995,1293,2594,0294,021.012.400
08 lug 202493,9194,2693,0493,1993,19937.700
05 lug 202493,8894,6493,0493,5793,57924.000
03 lug 202494,1894,8993,5593,9093,90524.100
02 lug 202491,6194,3391,6194,1694,161.827.200
01 lug 202493,6794,1092,2492,3492,341.809.000
28 giu 202494,3095,0192,6093,2093,201.352.600
27 giu 202494,6895,0593,6393,9193,91961.300
26 giu 202496,1296,5993,5394,6494,642.900.400
25 giu 202493,4196,9593,1496,9196,912.718.000
24 giu 202493,5894,6392,9493,3193,311.077.200
21 giu 202491,5193,5091,1293,3193,312.187.900
20 giu 202492,6193,2791,8092,0592,051.577.000
18 giu 202490,9692,3190,9092,3092,301.283.700
17 giu 202489,3291,4189,3090,8390,831.231.500
14 giu 202488,7489,1486,6589,0389,031.884.100
13 giu 202490,1990,7788,9890,0790,071.296.300
12 giu 202491,2392,0090,4891,0091,001.804.400
11 giu 202491,1991,6889,4890,1390,131.837.300
10 giu 202489,9692,3189,8692,1092,101.395.500
07 giu 202490,5091,5190,1290,3990,391.027.300
06 giu 202491,9592,8491,0291,2691,26850.200
05 giu 202492,5693,1991,6091,7391,731.369.400
04 giu 202492,2793,4591,6492,1292,12969.600
03 giu 202493,5194,3091,5093,1693,161.302.100
31 mag 202492,6593,7191,7192,7192,714.428.100
30 mag 202490,4491,9490,3491,8691,86869.800
29 mag 202491,0091,3190,1390,3590,351.086.700
28 mag 202492,7793,2291,5091,8091,801.167.200
24 mag 202492,0093,1691,5092,4992,49844.200
23 mag 202492,5292,5290,6191,2291,221.145.600
22 mag 202491,6992,2390,6891,3891,38986.900
21 mag 202491,3992,0191,1491,6991,69877.300
21 mag 20240.25 Dividendo
20 mag 202491,3792,5591,3791,7491,491.085.200
17 mag 202491,0691,6990,9691,4891,231.279.900
16 mag 202492,5892,8890,6390,6790,421.466.400
15 mag 202491,2693,5391,2692,8392,582.274.500
14 mag 202489,7190,9289,7190,7590,501.514.800
13 mag 202491,2491,2489,6789,7189,471.040.400
10 mag 202491,8392,4590,7191,1790,921.635.300
09 mag 202491,0191,9690,6891,8391,582.349.400
08 mag 202488,7590,2488,2090,1289,873.349.700
07 mag 202488,0388,8387,1387,4487,201.320.200
06 mag 202487,9488,8987,8888,2988,05886.900
03 mag 202487,4788,1686,8587,6087,361.137.700
02 mag 202486,9487,9686,2286,8286,582.109.000
01 mag 202486,0088,5484,9585,5285,292.757.800
30 apr 202486,4886,7984,3384,4984,262.239.900
29 apr 202486,0186,8685,5786,7486,501.453.000
26 apr 202485,5185,9484,9485,4985,261.510.800
25 apr 202484,2485,4883,0185,1884,951.778.600
24 apr 202485,9586,6284,7785,1184,881.120.600
23 apr 202485,0086,2684,4786,1385,90965.700
22 apr 202483,5785,0183,2884,4184,181.210.000
19 apr 202483,8784,3782,6183,2182,981.160.700
18 apr 202484,2385,1583,4683,7483,511.750.700
17 apr 202483,5984,3982,8283,5983,361.757.100
16 apr 202482,5083,3381,9382,5482,321.135.300
15 apr 202484,1084,8582,1082,5082,28969.000
12 apr 202483,2984,1182,3083,0282,791.525.100
11 apr 202485,0485,0483,0984,0683,831.975.400
10 apr 202485,0186,5484,8185,0484,811.424.600
09 apr 202487,0987,7485,0086,0385,801.485.100
08 apr 202487,2288,1986,7987,0286,781.315.000
05 apr 202486,1387,7386,1387,3887,14963.400
04 apr 202487,7688,4485,8486,0085,772.088.000
03 apr 202485,1287,0084,9686,8586,611.531.000
02 apr 202485,1285,6084,5985,2284,991.537.200
01 apr 202487,3987,3985,3885,6885,451.558.300
28 mar 202487,4787,5686,3686,9186,671.551.900
27 mar 202487,7787,9086,6587,5987,35996.500
26 mar 202485,9587,8385,7987,6387,391.908.000
25 mar 202486,5086,7485,5785,5985,361.034.100
22 mar 202486,5186,8386,0586,5186,27996.000
21 mar 202485,6987,2485,4786,2185,981.826.500
20 mar 202485,5286,3184,7985,3985,161.800.400
19 mar 202486,0086,3585,2485,6585,421.187.400
18 mar 202485,8686,6185,6086,2686,021.768.200
15 mar 202484,0386,1284,0085,8385,602.551.100
14 mar 202483,9284,8183,0084,4384,201.959.700
13 mar 202482,7685,1982,2184,0483,813.486.600
12 mar 202481,7582,9581,6982,8482,611.635.100
11 mar 202481,2981,7880,9081,4581,231.469.400
08 mar 202482,1783,0481,2581,4481,221.544.400
07 mar 202480,4682,2780,4682,1381,912.004.500
06 mar 202480,0980,5179,5179,8279,601.498.900
*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...