Italia markets closed

Air Lease Corporation (AL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,66+0,10 (+0,19%)
Alla chiusura: 04:00PM EDT
51,10 -0,56 (-1,08%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202451,7252,3151,5751,6651,66742.200
25 apr 202450,7551,6250,4051,5651,56664.800
24 apr 202451,2151,6550,9751,4051,40873.800
23 apr 202449,7151,0649,5251,0151,011.081.100
22 apr 202449,1549,9848,9049,5549,55642.600
19 apr 202448,7649,4248,7649,0349,03875.000
18 apr 202448,9149,7048,6148,7348,73646.300
17 apr 202448,9349,2248,4948,6448,64788.100
16 apr 202448,2948,7147,7448,4648,46622.600
15 apr 202449,0149,4547,9948,2248,22577.400
12 apr 202448,7949,1748,1248,5548,551.151.500
11 apr 202448,8449,2547,9449,1649,161.000.800
10 apr 202448,7349,3348,4248,7948,791.094.800
09 apr 202450,3650,5649,4749,5449,541.046.300
08 apr 202450,6950,9250,2150,4050,40909.800
05 apr 202449,9350,6449,9350,5450,541.134.800
04 apr 202451,0151,6550,0950,1750,171.020.100
03 apr 202450,1550,6949,9550,4450,441.189.000
02 apr 202450,7550,8349,9350,1450,141.375.300
01 apr 202451,5151,6550,7451,1851,181.086.300
28 mar 202451,0951,7751,0551,4451,441.337.600
27 mar 202450,3750,8650,0650,7650,761.159.700
26 mar 202449,6450,6349,2350,3150,312.324.400
25 mar 202448,2549,6648,0749,1049,101.929.700
22 mar 202447,3548,4347,2548,2948,291.738.900
21 mar 202446,8247,3946,7547,0647,06874.400
20 mar 202446,0046,9445,8246,6546,651.072.800
19 mar 202446,3846,7545,8446,3546,351.362.500
18 mar 202446,9947,4946,5846,5946,592.296.200
15 mar 202446,7647,7546,5247,1347,1322.684.300
14 mar 202446,4646,8746,2046,3946,392.029.200
14 mar 20240.21 Dividendo
13 mar 202445,4747,0645,4746,6046,392.075.900
12 mar 202444,6845,7744,4445,5745,362.092.500
11 mar 202443,5444,5443,4744,3044,101.876.800
08 mar 202444,0044,5243,7043,8043,601.527.500
07 mar 202443,7944,2943,4343,8643,661.807.600
06 mar 202443,0343,9742,8543,4043,202.880.000
05 mar 202441,5943,4241,5942,7242,532.135.800
04 mar 202442,2942,7341,7041,8741,684.022.600
01 mar 202440,2440,5339,8139,9039,72756.600
29 feb 202439,7940,1239,4140,1039,921.211.700
28 feb 202439,5140,0739,4539,7739,59776.300
27 feb 202440,1640,2839,6239,8139,63765.200
26 feb 202439,7540,1539,5839,7639,58816.700
23 feb 202439,8740,6239,3939,9739,79880.900
22 feb 202440,0040,3039,5539,8339,651.080.800
21 feb 202440,1840,4539,3539,8739,691.330.800
20 feb 202440,9041,3840,5040,5440,361.197.300
16 feb 202442,8543,0740,9541,0740,881.573.100
15 feb 202442,5743,3042,5443,1342,94924.400
14 feb 202441,9242,3241,4542,2942,10806.700
13 feb 202441,3441,5540,8141,3741,18572.000
12 feb 202442,0242,7142,0242,5542,36423.800
09 feb 202441,9242,1141,6442,0241,83660.100
08 feb 202442,4342,7041,8341,8541,661.136.700
07 feb 202442,6642,6742,1842,5642,37464.400
06 feb 202442,2742,8842,1242,5142,32616.900
05 feb 202442,5042,5041,9842,2942,10427.700
02 feb 202442,4743,1242,2543,0042,81456.400
01 feb 202442,4042,9841,9142,8542,66622.600
31 gen 202443,1243,5341,7641,8141,62945.500
30 gen 202442,9243,4342,9243,1442,95482.100
29 gen 202442,7543,1642,2643,1142,92960.400
26 gen 202442,5342,9442,3242,6642,47901.400
25 gen 202441,8042,9041,7442,4242,231.087.300
24 gen 202441,9741,9741,1441,1640,97481.800
23 gen 202441,4041,6741,1841,4641,27908.000
22 gen 202440,5941,0740,5441,0440,86485.000
19 gen 202439,8540,4339,4940,4340,25384.200
18 gen 202440,1840,3339,5939,7739,59611.500
17 gen 202439,1839,9939,1839,8639,68707.800
16 gen 202439,5539,7739,1539,7639,58547.500
12 gen 202440,8541,0939,8739,8939,71459.500
11 gen 202440,3240,6639,9340,6440,46404.300
10 gen 202440,4240,7340,3040,5440,36558.300
09 gen 202439,9840,2639,8940,0339,85389.200
08 gen 202440,1040,5839,7940,5240,34652.000
05 gen 202439,7440,7439,7440,2540,071.030.700
04 gen 202439,4640,1239,4139,8639,68842.600
03 gen 202440,4440,8839,3739,4239,24928.800
02 gen 202441,5441,9441,0341,1440,95609.200
29 dic 202342,0142,1941,7341,9441,75435.800
28 dic 202341,7542,1241,7542,0441,85518.100
27 dic 202342,1442,2441,8041,9641,77489.200
26 dic 202342,1942,2841,8242,0041,81593.500
22 dic 202341,3842,3441,3842,1041,91644.200
21 dic 202341,0741,5840,8841,3741,18455.500
20 dic 202341,0241,6440,5240,5440,36886.500
19 dic 202340,6341,1640,6341,1440,95575.800
18 dic 202341,0741,0740,3340,5140,33781.700
15 dic 202341,3441,5640,7740,8140,631.137.400
14 dic 202340,5841,6540,2441,5141,321.180.900
14 dic 20230.21 Dividendo
13 dic 202339,1340,2538,9240,1039,711.001.300
12 dic 202339,5839,6038,9939,1438,76949.100
11 dic 202339,3339,7639,1439,7039,31740.400
08 dic 202339,4840,2239,3939,7739,38636.400
07 dic 202339,2139,5539,0239,3438,961.011.800
06 dic 202339,0039,8738,7938,9438,56756.300
*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...