Italia markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,94-1,07 (-1,65%)
Alla chiusura: 04:00PM EST
63,94 0,00 (0,00%)
Dopo ore: 04:37PM EST
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202364,7065,0763,9463,9463,94517.000
26 gen 202364,0965,0263,3165,0165,01522.000
25 gen 202363,0264,0862,8463,7963,791.061.900
24 gen 202363,0064,3662,8663,6963,69493.500
23 gen 202363,0163,5062,9463,5063,50481.900
20 gen 202362,2763,0262,0862,8662,86441.500
19 gen 202362,7663,2661,2261,6761,67771.400
18 gen 202364,5065,0063,1963,6363,63762.500
17 gen 202363,3464,1462,9064,0164,011.073.500
13 gen 202362,6563,8162,2463,4963,49524.900
12 gen 202362,1663,4461,8463,3063,301.005.900
11 gen 202360,4661,4760,3861,4061,40839.300
10 gen 202361,3161,6460,0160,6560,65924.900
09 gen 202362,0063,1561,9361,9461,94877.500
06 gen 202360,5361,5260,0361,4261,42622.300
05 gen 202359,1360,3158,6959,7759,77738.000
04 gen 202358,6459,8457,9759,4859,48917.300
03 gen 202358,5059,5057,8257,9557,95686.000
30 dic 202257,4958,3357,3458,3258,32483.300
29 dic 202257,0258,1456,5457,8757,87365.400
28 dic 202257,4858,1356,5956,7456,74646.700
27 dic 202256,7657,6456,3457,3857,38589.500
23 dic 202256,4056,9856,1156,6856,68438.100
22 dic 202256,4256,7155,5856,1956,19564.200
21 dic 202257,2957,5856,7757,1057,10872.500
20 dic 202256,6757,2156,5056,8956,89983.100
19 dic 202257,2157,7356,6056,7156,71560.600
16 dic 202255,7557,7555,4757,2557,251.074.000
15 dic 202258,5658,8857,7557,8757,87670.700
14 dic 202259,6560,2058,8459,1959,19936.500
13 dic 202260,7961,0658,9559,4659,461.006.300
12 dic 202258,8359,8158,5759,3259,321.123.600
09 dic 202258,5059,0458,3358,7458,74358.900
08 dic 202259,6059,7658,7458,8058,80480.600
07 dic 202259,7460,0058,7458,9958,99650.900
06 dic 202260,5260,6759,3360,0060,00566.800
05 dic 202260,8861,0059,9960,2460,24874.000
02 dic 202260,1761,5459,8961,2561,25745.200
01 dic 202261,5962,2860,6660,9460,94808.300
30 nov 202260,0361,5659,6161,4061,401.754.000
29 nov 202259,7860,4659,5960,2460,24466.600
28 nov 202259,4459,9859,1259,3859,38681.900
25 nov 202259,6860,4659,6860,0860,08552.600
23 nov 202259,6360,1759,5459,9359,93719.200
22 nov 202259,6560,0759,2559,8659,86499.800
21 nov 202258,6559,2158,5359,0559,05651.000
18 nov 202259,5960,1958,7259,3459,341.104.900
17 nov 202257,2158,8456,7758,7658,761.047.900
16 nov 202257,7158,3057,0658,1058,101.052.200
15 nov 202259,8159,9857,6258,4158,411.356.300
14 nov 202258,2359,1957,6558,8058,80984.300
11 nov 202258,7959,9058,4758,9758,971.607.900
10 nov 202258,1659,1857,5858,6158,611.235.600
09 nov 202256,0656,8155,5256,0156,011.066.900
08 nov 202256,9257,7456,0856,7356,731.317.000
07 nov 202256,1957,1855,1356,9256,92901.000
04 nov 202255,0056,5054,7255,6655,661.684.100
03 nov 202255,6255,6252,5153,8953,891.646.500
02 nov 202253,0953,4451,4951,5651,561.550.000
01 nov 202253,6254,6953,3353,6653,66870.500
31 ott 202253,0454,3553,0453,4153,411.256.000
28 ott 202252,7853,0951,8153,0953,09825.400
27 ott 202251,7453,5251,5752,5052,501.118.900
26 ott 202251,4752,3251,3651,4651,46641.000
25 ott 202250,3751,4250,2851,3151,31625.200
24 ott 202251,0951,4049,9050,6050,60849.300
21 ott 202249,9451,2049,4251,0751,07699.000
20 ott 202249,8151,2049,6550,1150,11619.000
19 ott 202250,5851,5249,5749,8049,80622.100
18 ott 202251,2651,7450,1750,5650,56808.700
17 ott 202249,8950,5848,4649,8249,82627.200
14 ott 202249,7750,4748,5948,7448,74808.500
13 ott 202247,0549,6645,9549,1249,12728.000
12 ott 202246,8748,5746,0048,1548,15843.100
11 ott 202247,4847,6645,4746,7346,73933.200
10 ott 202247,3348,0847,0747,8047,80517.400
07 ott 202246,8947,5646,2947,1947,19815.800
06 ott 202247,2948,2147,1447,6747,67674.400
05 ott 202246,8547,9546,2947,7647,76975.000
04 ott 202245,9547,8645,8047,8447,84963.500
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
*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...