Italia markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,65+3,33 (+7,52%)
Al 03:57PM EDT. Mercato aperto.
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 202245,9547,8645,8047,6547,65789.199
03 ott 202243,2544,9142,7244,3244,32942.600
30 set 202243,1143,6542,3042,3342,33934.900
29 set 202242,5943,1241,6843,0443,041.243.600
28 set 202242,1043,9541,8443,4943,491.027.100
27 set 202240,3441,8840,3441,8041,801.216.600
26 set 202240,7941,5339,7339,7539,751.419.500
23 set 202240,3441,6039,8441,2341,231.977.700
22 set 202242,6842,7240,4741,3741,371.297.600
21 set 202243,9844,0542,2642,7142,711.105.200
20 set 202244,1544,5243,3743,6843,68666.900
19 set 202243,2345,3043,0644,8744,87700.300
16 set 202245,2945,6044,0044,2444,241.178.800
15 set 202246,7547,6346,0446,3846,381.190.900
14 set 202247,5447,5445,9647,0547,05981.500
13 set 202246,8447,7646,7547,3047,301.025.500
12 set 202247,7849,0447,7648,6848,68894.100
09 set 202245,8647,1645,4447,1047,10631.700
08 set 202243,9745,0343,4445,0245,02726.400
07 set 202243,2845,0543,0944,6044,601.231.200
06 set 202243,6943,7842,8543,7043,70987.100
02 set 202244,2244,2243,1343,4943,49400.200
01 set 202243,5043,5942,3243,3043,30675.300
31 ago 202244,9745,1643,9944,0544,05970.600
30 ago 202246,0646,1744,4644,7944,79564.400
29 ago 202245,2746,0544,8445,5045,50534.100
26 ago 202247,8348,0845,5945,5945,59459.700
25 ago 202246,8048,0446,2647,8347,83496.700
24 ago 202246,3946,8245,9446,3646,36600.500
23 ago 202246,3947,3346,3946,7046,70701.000
22 ago 202246,2846,7045,9046,1046,10657.200
19 ago 202248,2148,2546,7247,5047,50885.100
18 ago 202248,7549,2548,3948,8248,82586.200
17 ago 202249,5549,8148,5548,9948,99673.400
16 ago 202250,3151,0350,1350,6050,60546.200
15 ago 202249,8150,5849,5750,5750,57667.800
12 ago 202248,8851,0148,7750,4650,461.067.000
11 ago 202250,3550,6547,0448,4648,462.121.300
10 ago 202247,2348,2847,1847,7647,761.197.700
09 ago 202245,3246,0644,9045,8945,891.005.000
08 ago 202245,5646,1245,0445,2945,291.401.200
05 ago 202243,5745,1643,1845,1445,14847.800
04 ago 202245,0045,2144,3144,5744,57669.000
03 ago 202243,6144,8743,3744,6244,62718.800
02 ago 202243,9344,0842,9543,0743,07994.400
01 ago 202244,5044,7543,5444,2844,281.058.700
29 lug 202245,1745,4744,3744,8644,861.548.500
28 lug 202245,1145,2843,9144,7144,71514.700
27 lug 202244,1744,9443,7644,7444,74421.900
26 lug 202243,6843,6842,8743,2343,23419.700
25 lug 202243,1043,7342,0743,6343,63539.900
22 lug 202244,1744,4942,6142,9842,981.262.400
21 lug 202243,0144,1142,5444,1144,111.221.000
20 lug 202242,7243,9142,2043,5943,59905.000
19 lug 202241,8743,0941,8742,9542,95642.200
18 lug 202241,2941,9640,6041,0641,06761.600
15 lug 202239,3140,3938,3040,0440,04616.600
14 lug 202238,6239,0137,9538,7038,70815.800
13 lug 202239,2839,9238,7739,7639,76746.800
12 lug 202238,2740,6838,2240,1840,18753.400
11 lug 202238,5639,4838,4338,6238,62554.400
08 lug 202239,2540,2838,5539,2839,28901.700
07 lug 202238,5639,4538,1439,1239,121.464.900
06 lug 202239,8140,2337,8737,8837,881.319.200
05 lug 202239,7739,9638,6539,7739,77940.500
01 lug 202240,8542,0240,3141,2341,23956.500
30 giu 202239,3241,0238,7440,9440,941.184.100
29 giu 202240,4340,6339,6940,3440,34661.600
28 giu 202241,7942,3840,3940,4640,461.028.800
27 giu 202241,1541,3040,1940,7640,76538.800
24 giu 202239,3841,0039,3840,9940,99783.800
23 giu 202239,2939,2937,6538,7938,791.215.500
22 giu 202239,2540,0639,1339,3739,37614.000
21 giu 202240,7540,9239,7140,3740,37906.700
17 giu 202238,2439,9737,5239,5839,581.431.000
16 giu 202239,2039,2037,2037,9137,911.577.400
15 giu 202240,3441,8140,2240,8740,871.243.500
14 giu 202241,2041,8639,3239,6339,63982.700
13 giu 202242,9042,9640,7240,9640,961.537.200
10 giu 202245,4245,9844,4744,6244,62607.300
09 giu 202248,6348,6346,7446,7846,78425.700
08 giu 202249,7349,9348,7448,8948,89427.600
07 giu 202248,9050,2348,7750,1550,15472.900
06 giu 202249,8150,0749,0249,4949,49563.400
03 giu 202248,7349,4048,3749,2149,21537.500
02 giu 202248,9249,6648,3549,5849,58499.900
01 giu 202249,2749,7147,1948,5148,511.111.700
31 mag 202248,5049,9947,7949,4449,442.921.200
27 mag 202248,0849,3748,0849,0049,00940.500
26 mag 202246,2848,0445,9147,7647,76855.900
25 mag 202245,7246,4745,0045,8745,87826.000
24 mag 202247,0747,3344,6845,8445,841.017.300
23 mag 202247,5348,5446,9547,6947,69994.600
20 mag 202246,8647,1045,1646,8046,801.637.600
19 mag 202244,9047,3744,7245,7445,742.043.200
18 mag 202247,0148,1645,9846,0846,082.031.700
17 mag 202247,7749,2447,3648,2048,201.687.000
16 mag 202244,2045,8144,0045,3945,391.201.800
13 mag 202242,7044,9742,7044,6944,69888.300
12 mag 202242,3242,9840,9841,8641,861.263.400
*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...