Italia markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,68+0,33 (+0,43%)
Alla chiusura: 04:00PM EST
77,78 +0,10 (+0,13%)
Dopo ore: 04:06PM EST
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202477,0078,0077,0777,6877,681.173.769
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
01 dic 202368,0070,0067,9569,4969,492.129.500
30 nov 202366,7268,2366,7268,2268,224.788.300
29 nov 202366,8867,6166,4266,4866,482.834.900
28 nov 202367,0667,5266,3466,6266,621.387.200
27 nov 202367,6367,6366,7566,9766,971.106.100
24 nov 202367,3267,8767,1467,5467,54407.900
22 nov 202366,9068,1966,6067,1867,181.610.600
21 nov 202368,0768,4066,5166,5466,542.158.100
20 nov 202368,6068,8067,0667,8067,803.723.900
17 nov 202368,1568,8667,7068,5968,594.721.600
16 nov 202367,7668,3866,9467,5567,553.466.400
15 nov 202368,2668,5167,4067,8367,834.401.700
14 nov 202366,4967,8266,0667,1467,149.019.900
13 nov 202366,3868,3866,3467,7067,701.483.200
10 nov 202366,1967,1065,3466,8666,86782.800
09 nov 202366,0867,1165,3765,8565,852.048.300
08 nov 202364,6665,8764,5465,3165,311.444.000
07 nov 202364,3364,8063,3464,5764,571.149.000
06 nov 202365,1565,8064,2664,7464,741.721.400
03 nov 202365,0065,8664,6965,3865,381.856.600
02 nov 202363,3364,3563,2063,8863,881.746.200
01 nov 202361,8662,5761,3362,3762,371.654.000
31 ott 202361,1662,5960,5262,1262,121.629.900
30 ott 202360,4961,4959,7261,2161,212.625.500
27 ott 202359,9761,8558,8959,4459,444.087.100
26 ott 202358,4660,0858,4659,4559,452.764.900
25 ott 202359,1859,6558,5058,7058,701.227.000
24 ott 202358,8959,8358,8959,6959,691.200.600
23 ott 202358,0859,3757,8458,5458,541.684.100
20 ott 202358,4359,1157,9858,1558,151.055.900
19 ott 202358,6159,7157,9558,1158,111.000.800
18 ott 202360,0160,3058,7158,7858,781.283.100
17 ott 202359,8561,2859,8560,8960,89983.300
16 ott 202359,3560,8459,3560,2560,25993.200
13 ott 202359,9360,2058,6158,9758,97936.400
12 ott 202362,1462,5459,5159,8559,851.051.000
11 ott 202361,8662,8261,3761,8461,841.367.100
10 ott 202361,0562,9060,8061,8161,812.337.000
*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...