Mercados españoles cerrados en 3 hrs 31 min

AAR Corp. (AIR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,79+1,57 (+2,37%)
Al cierre: 04:00PM EDT
69,00 +1,21 (+1,78%)
Antes de la apertura: 07:21AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202466,4068,4966,4067,7967,79556.000
22 abr 202464,7166,7764,5066,2266,22592.100
19 abr 202463,0264,3763,0264,1264,12424.000
18 abr 202461,9864,4861,9863,0363,03533.400
17 abr 202461,5562,3761,0461,8761,87418.500
16 abr 202460,3861,3160,1261,1261,12171.100
15 abr 202461,4862,4360,4960,6660,66209.100
12 abr 202461,8162,2760,2860,7960,79257.400
11 abr 202462,0362,3960,8262,1362,13253.500
10 abr 202460,3662,2260,1562,0162,01363.700
09 abr 202461,8763,6661,1261,5261,52328.500
08 abr 202461,6862,8861,6862,0362,03312.400
05 abr 202460,0161,7559,5361,4161,41504.200
04 abr 202459,5661,5059,2460,0960,09701.300
03 abr 202458,0159,2158,0158,9358,93431.200
02 abr 202458,6958,8857,6458,3958,39514.500
01 abr 202459,8759,8758,6058,9058,90533.200
28 mar 202460,1861,1259,8259,8759,87414.100
27 mar 202460,4760,7159,7860,1860,18353.400
26 mar 202459,8060,1558,7359,9859,98353.100
25 mar 202460,6360,6359,5059,5259,52346.400
22 mar 202462,1762,5058,2460,1260,12994.300
21 mar 202465,1065,4663,8463,9263,92407.800
20 mar 202462,8064,8362,7764,3564,35364.300
19 mar 202463,4064,3862,9963,1063,10308.100
18 mar 202462,7963,4262,4262,9462,94345.300
15 mar 202463,6264,7362,8062,8562,851.109.900
14 mar 202465,0065,5063,6064,3164,31253.600
13 mar 202463,9864,9663,8764,6164,61215.100
12 mar 202463,2163,9662,6663,8063,80242.300
11 mar 202464,4665,1263,0263,4563,45265.900
08 mar 202466,3666,4564,0764,5064,50195.600
07 mar 202465,9066,1965,5666,0366,03140.800
06 mar 202465,1265,4864,9565,4365,43166.300
05 mar 202466,7067,0164,7564,9164,91227.100
04 mar 202466,3867,2065,3766,4866,48234.400
01 mar 202466,8467,0266,2166,6266,62139.800
29 feb 202466,9267,2366,2666,7866,78295.000
28 feb 202464,6866,7964,3966,3766,37214.200
27 feb 202465,6865,6864,7564,9964,99197.900
26 feb 202465,7066,0365,3865,6365,63185.300
23 feb 202466,0066,3065,5965,9665,96132.700
22 feb 202466,3366,7765,7066,1166,11176.400
21 feb 202466,6167,5965,8066,5166,51239.200
20 feb 202467,7168,4366,4966,6166,61567.900
16 feb 202468,5669,5868,0268,2668,26315.200
15 feb 202466,9469,8566,9468,8068,80605.400
14 feb 202463,1767,5263,0166,9466,94631.300
13 feb 202462,3163,6661,4362,7562,75276.700
12 feb 202463,4164,1463,0063,2063,20301.900
09 feb 202461,5663,6561,3263,2563,25278.100
08 feb 202460,4861,4160,1461,3561,35117.800
07 feb 202460,8461,0060,1760,4860,48136.800
06 feb 202460,1961,3159,9560,8360,83135.300
05 feb 202461,6661,6659,9359,9559,95299.700
02 feb 202461,6262,4661,6262,0562,05240.900
01 feb 202460,9862,4860,7862,1362,13307.100
31 ene 202461,9262,1860,7760,8260,82354.400
30 ene 202459,1962,2958,9561,5361,53448.100
29 ene 202458,1059,6157,7659,3159,31208.500
26 ene 202458,4758,9157,4957,8157,81179.100
25 ene 202457,9958,3656,7357,7057,70227.400
24 ene 202459,3459,3457,0157,6357,63223.800
23 ene 202459,6359,6358,3258,5558,55224.400
22 ene 202459,1959,6458,3059,0059,00221.100
19 ene 202458,4559,3357,4858,8158,81376.700
18 ene 202457,2358,3356,5758,0858,08238.600
17 ene 202457,4758,2957,0357,1457,14235.900
16 ene 202459,2559,3757,2157,8157,81390.700
12 ene 202458,9759,9658,9759,5659,56250.900
11 ene 202457,4659,5357,1458,9358,93434.800
10 ene 202458,7559,1856,6957,2957,29319.300
09 ene 202458,1858,8557,1258,6258,62336.000
08 ene 202459,4759,4755,0058,8758,871.570.100
05 ene 202460,5061,4159,9360,0060,00250.500
04 ene 202461,8561,9660,6960,7160,71300.000
03 ene 202461,8362,1360,8561,1761,17230.400
02 ene 202461,9862,8861,5462,2062,20281.100
29 dic 202362,5862,9162,0062,4062,40250.300
28 dic 202363,1363,5262,2062,7462,74231.200
27 dic 202363,9764,5062,8263,0963,09302.600
26 dic 202363,7864,7663,0863,8063,80419.400
22 dic 202369,0970,4963,3263,5763,57966.000
21 dic 202371,9773,9570,1870,7970,79576.500
20 dic 202372,2872,7670,9270,9670,96223.000
19 dic 202370,9972,5470,7872,2872,28273.400
18 dic 202371,3371,6270,1570,6670,66270.000
15 dic 202371,0471,3070,0670,9670,96992.000
14 dic 202372,2172,3269,6970,9770,97197.300
13 dic 202370,7171,6570,0971,3971,39312.200
12 dic 202371,2171,7170,6070,8870,88192.000
11 dic 202369,5070,8969,4470,8670,86144.100
08 dic 202369,0669,8968,7569,5069,50211.200
07 dic 202369,3669,4568,6869,3269,32282.100
06 dic 202369,9771,5269,0569,3269,32182.000
05 dic 202370,3270,6869,4769,9669,96130.600
04 dic 202369,8470,6469,2470,5870,58242.900
01 dic 202369,3070,1869,2869,8569,85292.800
30 nov 202368,5169,3468,2469,3069,30174.400
29 nov 202369,0569,5368,0768,3668,36138.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...