AER - AerCap Holdings N.V.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202359,1559,6758,5559,0759,071.479.394
01 giu 202357,1558,2356,7758,1258,121.096.600
31 mag 202357,5558,0256,5257,0857,081.874.100
30 mag 202357,8658,6757,5357,9957,991.013.100
26 mag 202357,5958,6656,7557,4457,441.143.500
25 mag 202357,2358,4457,0357,6057,60734.700
24 mag 202357,6057,7556,3857,2257,221.545.500
23 mag 202358,2160,0057,8658,9158,911.145.900
22 mag 202359,2159,2458,3858,6458,64703.700
19 mag 202359,3159,5758,2158,6358,63724.300
18 mag 202359,2159,6358,5359,1759,17673.000
17 mag 202357,7459,5057,5759,3059,301.234.700
16 mag 202357,4157,6756,8957,1357,131.153.200
15 mag 202357,0058,2056,7557,9057,901.301.500
12 mag 202355,9756,4755,5056,1656,16672.800
11 mag 202354,8856,5154,8855,9455,94951.300
10 mag 202356,7056,7254,5655,5155,51878.900
09 mag 202354,7256,1954,5056,0056,001.319.600
08 mag 202355,8456,1054,2855,0355,03952.100
05 mag 202354,8055,8954,5655,4755,47767.500
04 mag 202354,9055,1153,4254,0654,061.296.700
03 mag 202356,8357,1055,2955,5355,531.105.400
02 mag 202357,0057,9854,9556,3556,351.531.400
01 mag 202356,3357,3656,3156,7056,701.025.800
28 apr 202355,2756,6855,0356,3656,36797.000
27 apr 202355,8055,8054,4755,3655,361.299.700
26 apr 202354,3455,2554,1254,1554,15710.100
25 apr 202354,7455,1253,8454,0254,02662.500
24 apr 202355,8856,4055,1955,3955,39594.700
21 apr 202355,2255,9254,7655,8255,82977.700
20 apr 202355,7255,8754,9755,2755,27537.200
19 apr 202355,6255,9955,1855,8155,81549.700
18 apr 202356,5856,7955,9556,3156,31597.800
17 apr 202355,4256,4455,2456,2156,21552.200
14 apr 202355,8556,5655,2055,4055,40883.200
13 apr 202355,7056,2555,0155,7755,77886.700
12 apr 202355,1555,9254,2055,5055,501.690.600
11 apr 202355,2655,4153,9253,9753,97869.800
10 apr 202354,4355,3354,2854,9054,90539.800
06 apr 202354,1755,1853,7254,6554,651.335.200
05 apr 202354,9455,2553,5654,0354,031.512.000
04 apr 202356,5656,6255,1055,3955,391.332.200
03 apr 202356,7056,9555,5956,2456,241.281.500
31 mar 202356,2257,2356,1256,2356,231.597.300
30 mar 202354,8656,0254,6655,3755,371.616.500
29 mar 202353,7854,1353,3353,7053,701.153.200
28 mar 202351,4053,0551,1652,9552,951.466.300
27 mar 202351,0451,8750,6251,4851,481.135.000
24 mar 202350,1850,7649,5850,3250,321.659.900
23 mar 202351,9052,2749,6951,0151,012.312.300
22 mar 202352,8052,9751,5351,6051,601.374.600
21 mar 202353,4054,3352,8953,0553,051.533.400
20 mar 202351,0452,3250,7951,7751,771.918.000
17 mar 202352,7152,7650,5050,7350,732.064.800
16 mar 202351,4453,7550,5053,3953,392.710.700
15 mar 202353,1253,3651,0252,4352,433.218.300
14 mar 202356,4757,0253,9954,5254,522.537.800
13 mar 202355,2555,7954,1155,0055,008.087.100
10 mar 202357,3058,0355,9056,4456,443.500.500
09 mar 202359,1559,6556,8757,3357,337.391.700
08 mar 202360,7661,9658,9259,9859,982.423.500
07 mar 202361,6462,2160,8462,0062,00601.200
06 mar 202363,7663,9961,2661,6061,601.184.900
03 mar 202365,5065,9663,7163,8863,881.424.400
02 mar 202365,7566,8563,2065,4765,472.013.600
01 mar 202362,5063,8861,9563,1163,11992.900
28 feb 202362,1462,9061,5562,4462,441.218.900
27 feb 202361,7862,7061,4462,2862,28698.900
24 feb 202360,2661,1559,9461,1261,12826.600
23 feb 202360,8561,7260,5061,2161,21690.500
22 feb 202358,8360,7558,7260,2060,20904.000
21 feb 202360,4960,5658,0358,7458,741.396.000
17 feb 202362,9363,1060,7661,3861,38895.700
16 feb 202362,4663,5462,1063,1563,15704.000
15 feb 202362,3963,1162,2362,9562,95387.800
14 feb 202361,4163,1161,2163,0163,01482.400
13 feb 202361,7862,1161,3861,7061,70579.500
10 feb 202361,6561,9360,9861,8161,81553.200
09 feb 202362,1962,6061,7361,7661,76493.100
08 feb 202361,8662,7361,6361,8261,82560.300
07 feb 202361,5562,6561,1062,2062,20548.200
06 feb 202362,1962,6861,1461,4761,47661.300
03 feb 202363,1763,6062,9063,0563,05372.600
02 feb 202365,0065,3863,5263,8163,81665.600
01 feb 202362,9264,7662,9264,6264,62529.500
31 gen 202363,0863,4162,7263,2163,21640.300
30 gen 202363,4264,0062,7862,8062,80606.500
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
*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...