Mercados españoles cerrados

AerSale Corporation (ASLE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,57-0,01 (-0,13%)
Al cierre: 04:00PM EDT
7,57 0,00 (0,00%)
Después del cierre: 04:18PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20247,617,687,447,577,57998.000
30 may 20247,497,687,487,587,58325.400
29 may 20247,637,707,367,437,43377.500
28 may 20247,607,797,577,777,77202.800
24 may 20247,677,677,487,517,51149.200
23 may 20247,787,847,587,627,62290.300
22 may 20247,737,867,647,797,79384.800
21 may 20247,697,767,537,657,65325.500
20 may 20247,727,767,707,717,71248.400
17 may 20247,787,787,627,747,74219.000
16 may 20247,857,907,677,777,77308.400
15 may 20248,088,087,707,717,71295.400
14 may 20248,008,287,957,977,97324.500
13 may 20247,978,077,827,857,85404.600
10 may 20248,258,267,807,967,96580.400
09 may 20248,749,408,048,258,251.186.200
08 may 20247,417,727,357,557,55475.000
07 may 20247,477,597,457,507,50243.100
06 may 20247,527,607,447,507,50213.400
03 may 20247,407,507,317,467,46221.600
02 may 20247,187,407,147,287,28278.400
01 may 20247,117,237,027,107,10206.700
30 abr 20247,057,356,967,137,13442.800
29 abr 20246,957,106,897,097,09330.500
26 abr 20246,667,036,606,946,94276.400
25 abr 20246,396,606,266,586,58265.500
24 abr 20246,456,516,376,446,44272.700
23 abr 20246,686,786,436,436,43303.700
22 abr 20246,696,746,576,706,70230.700
19 abr 20246,706,836,636,666,66226.800
18 abr 20246,917,016,726,756,75255.800
17 abr 20246,907,256,776,776,77331.600
16 abr 20246,717,036,686,916,91329.300
15 abr 20246,906,996,776,806,80678.100
12 abr 20246,856,966,806,936,93440.800
11 abr 20246,826,886,736,876,87251.100
10 abr 20246,816,876,606,826,82498.200
09 abr 20247,167,216,926,996,99221.300
08 abr 20247,107,227,047,107,10300.200
05 abr 20247,187,206,977,067,06335.900
04 abr 20247,357,387,167,187,18274.600
03 abr 20247,207,267,187,257,25236.800
02 abr 20247,257,357,197,277,27266.900
01 abr 20247,207,447,177,367,36547.200
28 mar 20247,557,647,057,187,181.245.300
27 mar 20247,557,627,497,577,57208.800
26 mar 20247,597,627,397,497,49337.500
25 mar 20247,397,567,387,567,56247.700
22 mar 20247,747,747,367,387,38392.700
21 mar 20247,837,907,687,737,73555.100
20 mar 20247,347,917,327,837,83465.600
19 mar 20247,387,537,317,387,38431.000
18 mar 20247,607,617,277,327,32667.300
15 mar 20247,237,607,217,537,532.562.300
14 mar 20247,137,427,057,237,23778.500
13 mar 20247,137,246,756,846,84852.500
12 mar 20246,897,186,597,157,151.220.800
11 mar 20247,027,146,726,876,871.767.700
08 mar 20247,308,116,736,976,973.725.800
07 mar 20249,159,499,149,409,40778.700
06 mar 20248,899,188,759,179,17521.000
05 mar 20248,638,958,638,838,83394.400
04 mar 20249,079,158,598,698,69468.700
01 mar 20248,879,058,689,059,05598.800
29 feb 20249,009,058,758,848,84558.700
28 feb 20248,938,958,608,778,77741.600
27 feb 20249,009,248,939,009,00586.500
26 feb 20249,259,349,039,099,09720.800
23 feb 20249,339,539,249,269,26710.100
22 feb 20249,299,399,149,339,33397.400
21 feb 20249,459,499,259,299,29603.900
20 feb 20249,619,799,459,489,48704.400
16 feb 20249,549,769,439,759,75517.100
15 feb 20249,389,659,309,609,60918.800
14 feb 20249,409,449,059,309,30838.200
13 feb 20249,169,348,989,259,25564.300
12 feb 20249,259,749,259,609,601.145.800
09 feb 20249,169,509,029,279,27894.200
08 feb 20248,749,148,729,029,02487.500
07 feb 20249,029,188,738,758,75777.600
06 feb 20248,569,188,559,069,06563.200
05 feb 20248,808,848,328,588,58709.400
02 feb 20249,009,088,628,868,861.429.600
01 feb 20249,349,519,179,179,17529.500
31 ene 20249,759,759,299,309,30405.400
30 ene 202410,0710,099,759,769,76270.800
29 ene 202410,0510,159,8310,1310,13339.300
26 ene 20249,9610,099,8810,0310,03271.700
25 ene 20249,829,909,489,879,87288.100
24 ene 202410,4010,469,629,699,69471.400
23 ene 202410,7510,8510,2710,3010,30237.200
22 ene 202410,3710,8110,3310,6410,64467.900
19 ene 202410,2710,3710,0810,3510,35295.100
18 ene 202410,1310,259,8310,2310,23499.700
17 ene 202410,5010,509,9410,0010,00910.300
16 ene 202411,0211,0310,5010,5210,52599.000
12 ene 202411,3811,5411,0211,1111,11301.300
11 ene 202410,9611,4810,7011,3611,36673.700
10 ene 202411,0411,1110,7010,8310,83549.500
09 ene 202411,5011,5311,0011,0711,07634.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...