Italia markets close in 4 hours 30 minutes

AerCap Holdings NV (R1D.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,70-0,76 (-0,90%)
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202483,7083,7083,7083,7083,70141
28 mag 202484,4684,4684,4684,4684,46-
27 mag 202484,2084,2084,2084,2084,20-
24 mag 202483,8083,8083,8083,8083,80-
23 mag 202483,8883,8883,8883,8883,88-
22 mag 202484,0684,0684,0684,0684,06-
21 mag 202462,2662,2662,2662,2662,26-
21 mag 20240.25 Dividendo
20 mag 202481,9681,9681,9681,9681,71-
17 mag 202481,3684,2281,3684,2283,96141
16 mag 202483,2283,2283,2283,2282,97-
15 mag 202481,7281,7281,7281,7281,47-
14 mag 202481,0684,7881,0684,7884,5225
13 mag 202482,5286,0082,5286,0085,74200
10 mag 202483,1083,1083,1083,1082,85-
09 mag 202481,7881,7881,7881,7881,53-
08 mag 202479,3079,3079,3079,3079,06-
07 mag 202479,9479,9479,9479,9479,70-
06 mag 202479,2879,2879,2879,2879,04-
03 mag 202478,7878,7878,7878,7878,54-
02 mag 202477,7077,7077,7077,7077,46-
30 apr 202479,0279,0279,0279,0278,78-
29 apr 202477,6277,6277,6277,6277,38-
26 apr 202477,3277,3277,3277,3277,08-
25 apr 202477,3477,3477,3477,3477,10-
24 apr 202478,3878,3878,3878,3878,14-
23 apr 202477,1677,1677,1677,1676,92-
22 apr 202475,9275,9275,9275,9275,69-
19 apr 202476,6876,6876,6876,6876,45-
18 apr 202476,1676,1676,1676,1675,93-
17 apr 202475,7075,7075,7075,7075,47-
16 apr 202475,6075,6075,6075,6075,37-
15 apr 202475,8075,8075,8075,8075,57-
12 apr 202476,4076,4076,4076,4076,17-
11 apr 202477,0877,0877,0877,0876,84-
10 apr 202477,2077,2077,2077,2076,96-
09 apr 202478,0478,0478,0478,0477,80-
08 apr 202478,5478,5478,5478,5478,30-
05 apr 202477,3277,3277,3277,3277,08-
04 apr 202478,0078,0078,0078,0077,76-
03 apr 202477,0077,0077,0077,0076,77-
02 apr 202477,7877,7877,7877,7877,54-
28 mar 202479,0079,0079,0079,0078,76-
27 mar 202479,0079,0079,0079,0078,76-
26 mar 202477,0077,0077,0077,0076,77-
25 mar 202478,0078,0078,0078,0077,76-
22 mar 202477,5077,5077,5077,5077,26-
21 mar 202476,0076,0076,0076,0075,77-
20 mar 202476,5076,5076,5076,5076,27-
19 mar 202477,5077,5077,5077,5077,26-
18 mar 202476,5076,5076,5076,5076,27-
15 mar 202475,5075,5075,5075,5075,27-
14 mar 202475,0075,0075,0075,0074,77-
13 mar 202474,0074,0074,0074,0073,77-
12 mar 202472,5072,5072,5072,5072,28-
11 mar 202472,5072,5072,5072,5072,28-
08 mar 202473,0073,0073,0073,0072,78-
07 mar 202471,5071,5071,5071,5071,28-
06 mar 202471,0071,0071,0071,0070,78-
05 mar 202469,5069,5069,5069,5069,29-
04 mar 202469,5069,5069,5069,5069,29-
01 mar 202469,5069,5069,5069,5069,29-
29 feb 202468,5068,5068,5068,5068,29-
28 feb 202469,5069,5069,5069,5069,29-
27 feb 202468,0068,0068,0068,0067,79-
26 feb 202470,0070,0070,0070,0069,79-
23 feb 202470,5070,5070,5070,5070,28-
22 feb 202470,0070,0070,0070,0069,79-
21 feb 202470,0070,0070,0070,0069,79-
20 feb 202471,0071,0071,0071,0070,78-
19 feb 202471,0071,0071,0071,0070,78-
16 feb 202471,0071,0071,0071,0070,78-
15 feb 202470,0070,0070,0070,0069,79-
14 feb 202470,0070,0070,0070,0069,79-
13 feb 202470,0070,0070,0070,0069,79-
12 feb 202469,5069,5069,5069,5069,29-
09 feb 202470,0070,0070,0070,0069,79-
08 feb 202470,5070,5070,5070,5070,28-
07 feb 202470,0070,0070,0070,0069,79-
06 feb 202470,5070,5070,5070,5070,28-
05 feb 202472,0072,0072,0072,0071,78-
02 feb 202469,0069,0069,0069,0068,79-
01 feb 202469,0069,0069,0069,0068,79-
31 gen 202470,0070,0070,0070,0069,79-
30 gen 202469,5069,5069,5069,5069,29-
29 gen 202470,0070,0070,0070,0069,79-
26 gen 202470,0070,0070,0070,0069,79-
25 gen 202467,5067,5067,5067,5067,29-
24 gen 202469,5069,5069,5069,5069,29-
23 gen 202467,5067,5067,5067,5067,29-
22 gen 202467,5067,5067,5067,5067,29-
19 gen 202466,5066,5066,5066,5066,30-
18 gen 202465,0065,0065,0065,0064,80-
17 gen 202466,0066,0066,0066,0065,80-
16 gen 202466,0066,0066,0066,0065,80-
15 gen 202466,0066,0066,0066,0065,80-
12 gen 202466,0066,0066,0066,0065,80-
11 gen 202465,5065,5065,5065,5065,30-
10 gen 202465,0065,0065,0065,0064,80-
09 gen 202465,0065,0065,0065,0064,80-
*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...