Mercados españoles cerrados

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,79-1,95 (-2,25%)
A partir del 03:36PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202486,4886,7984,6384,7984,791.308.600
29 abr 202486,0186,8685,5786,7486,741.453.000
26 abr 202485,5185,9484,9485,4985,491.442.100
25 abr 202484,2485,4883,0185,1885,181.778.600
24 abr 202485,9586,6284,7785,1185,111.120.600
23 abr 202485,0086,2684,4786,1386,13965.700
22 abr 202483,5785,0183,2884,4184,411.210.000
19 abr 202483,8784,3782,6183,2183,211.160.700
18 abr 202484,2385,1583,4683,7483,741.750.700
17 abr 202483,5984,3982,8283,5983,591.757.100
16 abr 202482,5083,3381,9382,5482,541.135.300
15 abr 202484,1084,8582,1082,5082,50969.000
12 abr 202483,2984,1182,3083,0283,021.525.100
11 abr 202485,0485,0483,0984,0684,061.975.400
10 abr 202485,0186,5484,8185,0485,041.424.600
09 abr 202487,0987,7485,0086,0386,031.485.100
08 abr 202487,2288,1986,7987,0287,021.315.000
05 abr 202486,1387,7386,1387,3887,38963.400
04 abr 202487,7688,4485,8486,0086,002.088.000
03 abr 202485,1287,0084,9686,8586,851.531.000
02 abr 202485,1285,6084,5985,2285,221.537.200
01 abr 202487,3987,3985,3885,6885,681.558.300
28 mar 202487,4787,5686,3686,9186,911.551.900
27 mar 202487,7787,9086,6587,5987,59996.500
26 mar 202485,9587,8385,7987,6387,631.908.000
25 mar 202486,5086,7485,5785,5985,591.034.100
22 mar 202486,5186,8386,0586,5186,51996.000
21 mar 202485,6987,2485,4786,2186,211.826.500
20 mar 202485,5286,3184,7985,3985,391.800.400
19 mar 202486,0086,3585,2485,6585,651.187.400
18 mar 202485,8686,6185,6086,2686,261.768.200
15 mar 202484,0386,1284,0085,8385,832.551.100
14 mar 202483,9284,8183,0084,4384,431.959.700
13 mar 202482,7685,1982,2184,0484,043.486.600
12 mar 202481,7582,9581,6982,8482,841.635.100
11 mar 202481,2981,7880,9081,4581,451.469.400
08 mar 202482,1783,0481,2581,4481,441.544.400
07 mar 202480,4682,2780,4682,1382,132.004.500
06 mar 202480,0980,5179,5179,8279,821.498.900
05 mar 202477,3580,3277,3579,3779,372.383.900
04 mar 202477,0078,0076,8577,6877,681.173.800
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 ene 202477,8878,1976,5076,5676,561.859.400
30 ene 202477,0777,9677,0777,8577,851.296.700
29 ene 202477,4377,8576,4377,0677,061.319.600
26 ene 202477,7078,7977,1277,8277,821.247.500
25 ene 202476,2577,6576,2577,6277,621.570.500
24 ene 202476,0076,4275,4875,5275,521.101.600
23 ene 202476,2776,5075,2575,2975,291.248.500
22 ene 202475,6176,1875,3475,6675,661.279.500
19 ene 202474,8275,6674,2075,6575,651.053.500
18 ene 202473,7874,7773,7874,7074,701.781.700
17 ene 202472,9273,8872,8073,1373,131.430.300
16 ene 202473,5974,1473,2373,7273,721.419.800
12 ene 202474,4574,9673,9374,2574,251.509.100
11 ene 202473,9874,2873,3374,2274,221.102.500
10 ene 202474,4674,9474,1174,2574,251.558.600
09 ene 202472,5673,7272,5673,1373,131.239.900
08 ene 202473,2073,5072,3373,3073,30973.000
05 ene 202472,1073,7571,9573,0973,091.940.000
04 ene 202470,9272,7570,9172,4672,462.319.100
03 ene 202470,6771,6470,4870,6670,662.869.600
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...