AerCap Holdings NV (AER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,85%	97,22	95,71	98,04	95,84
17/07/2024	860.625	-1,85%	97,22	95,71	98,04	95,84
16/07/2024	456.995	1,04%	97,32	97,04	98,79	97,65
15/07/2024	239.149	0,86%	96,43	96,25	97,73	96,65
12/07/2024	537.802	0,07%	96,35	95,66	97,65	95,83
11/07/2024	407.122	1,97%	93,63	92,63	95,79	95,76
10/07/2024	409.342	-0,12%	94,06	93,045	94,10	93,91
09/07/2024	272.842	0,89%	93,49	93,25	95,12	94,02
08/07/2024	239.061	-0,41%	93,91	93,07	94,03	93,19
05/07/2024	194.362	-0,35%	93,88	93,09	94,60	93,57
04/07/2024	189.180	0,00%	94,18	93,67	94,89	93,90
03/07/2024	189.180	-0,28%	94,18	93,67	94,89	93,90
02/07/2024	619.373	1,97%	91,91	91,91	94,31	94,16
01/07/2024	664.333	-0,92%	93,67	92,27	93,67	92,34
28/06/2024	350.852	-0,76%	94,30	92,61	95,01	93,20
27/06/2024	253.505	-0,77%	94,68	93,63	95,02	93,91
26/06/2024	1.109.958	-2,34%	95,67	93,55	96,135	94,64
25/06/2024	609.968	3,86%	93,41	93,14	96,95	96,91
24/06/2024	296.613	0,00%	93,58	92,94	94,46	93,31
21/06/2024	1.091.557	1,37%	91,51	91,32	93,50	93,31
20/06/2024	463.450	-0,27%	92,61	91,80	93,00	92,05
19/06/2024	256.890	0,00%	90,96	90,96	92,31	92,30
18/06/2024	256.890	3,67%	90,96	90,96	92,31	92,30
17/06/2024	383.599	2,02%	89,59	89,32	91,41	90,83
14/06/2024	635.060	-1,16%	88,90	86,65	89,135	89,03
13/06/2024	443.797	-1,02%	90,29	88,995	90,77	90,07
12/06/2024	591.849	0,97%	91,27	90,48	91,9999	91,00
11/06/2024	711.635	-2,14%	90,41	89,48	91,68	90,13
10/06/2024	483.388	1,89%	90,41	89,86	92,30	92,10
07/06/2024	514.669	-0,95%	90,41	90,12	91,51	90,39
06/06/2024	407.803	-0,51%	92,74	91,025	92,84	91,26
05/06/2024	646.513	-0,42%	92,74	91,61	93,19	91,73
04/06/2024	449.216	-1,12%	92,85	91,635	93,45	92,12
03/06/2024	625.499	0,49%	93,51	91,50	94,245	93,16
31/05/2024	761.619	0,93%	92,815	91,71	93,71	92,71
30/05/2024	424.923	1,67%	91,16	90,365	91,94	91,86
29/05/2024	516.228	-1,58%	91,16	90,13	91,3067	90,35
28/05/2024	691.892	-0,75%	92,95	91,50	93,22	91,80
27/05/2024	239.327	0,00%	92,00	91,83	93,14	92,49
24/05/2024	239.327	1,22%	92,00	91,83	93,14	92,49
23/05/2024	377.139	-0,18%	92,43	90,65	92,43	91,22
22/05/2024	498.216	-0,34%	91,60	90,68	92,225	91,38
21/05/2024	354.136	0,22%	91,28	91,14	92,005	91,69
20/05/2024	453.970	0,28%	91,395	91,365	92,55	91,74
17/05/2024	524.954	0,89%	92,57	90,96	91,69	91,48
16/05/2024	679.177	-2,33%	92,57	90,631	92,8693	90,67
15/05/2024	1.445.519	2,28%	91,23	91,265	93,53	92,815
14/05/2024	1.027.805	1,16%	89,76	89,71	90,92	90,75
13/05/2024	440.983	-1,60%	91,18	89,67	91,195	89,71
10/05/2024	740.916	-0,72%	91,89	90,71	92,36	91,17
09/05/2024	1.229.251	1,90%	88,99	90,675	91,96	91,83
08/05/2024	2.023.376	3,07%	88,99	88,22	90,24	90,12
07/05/2024	629.640	-0,96%	88,24	87,13	88,83	87,44
06/05/2024	412.457	0,79%	88,04	87,88	88,885	88,29
03/05/2024	407.275	0,90%	87,41	86,845	88,16	87,60
02/05/2024	862.810	1,52%	87,03	86,23	87,96	86,82
01/05/2024	1.361.386	1,22%	86,74	84,965	88,54	85,52
30/04/2024	873.400	-2,59%	86,42	84,33	86,79	84,49
29/04/2024	782.236	1,46%	86,29	85,565	86,86	86,74
26/04/2024	658.339	0,36%	85,18	84,95	85,94	85,49
25/04/2024	701.930	0,08%	84,21	83,01	85,455	85,18
24/04/2024	482.207	-1,18%	86,08	84,765	86,615	85,11
23/04/2024	419.029	2,04%	84,68	84,47	86,26	86,13
22/04/2024	371.697	1,44%	83,55	83,275	85,005	84,41
19/04/2024	495.119	-0,63%	83,885	82,61	84,37	83,21
18/04/2024	783.356	0,18%	84,25	83,455	85,15	83,74
17/04/2024	750.955	1,27%	82,26	82,835	84,38	83,59
16/04/2024	396.878	0,05%	82,26	81,93	83,30	82,54
15/04/2024	325.443	-0,63%	84,91	82,10	84,85	82,50
12/04/2024	603.623	-1,24%	84,91	82,32	84,11	83,02
11/04/2024	824.875	-1,15%	84,91	83,12	84,85	84,06
10/04/2024	628.162	-1,15%	85,175	84,81	86,54	85,04
09/04/2024	555.614	-1,14%	87,25	84,995	87,74	86,03
08/04/2024	396.232	-0,41%	87,30	86,99	88,185	87,02
05/04/2024	502.040	1,61%	86,51	86,13	87,73	87,38
04/04/2024	876.503	-0,98%	85,29	85,84	88,44	86,00
03/04/2024	722.957	1,91%	85,29	84,96	87,00	86,85
02/04/2024	714.816	-0,54%	84,93	84,63	85,595	85,22
01/04/2024	717.744	-1,42%	87,33	85,375	87,24	85,68
28/03/2024	718.669	-0,78%	87,33	86,36	87,56	86,91
27/03/2024	437.321	-0,05%	87,70	86,65	87,90	87,59
26/03/2024	574.546	2,38%	85,845	85,79	87,825	87,63
25/03/2024	440.311	-1,06%	86,49	85,58	86,74	85,59
22/03/2024	508.476	0,35%	86,62	86,05	86,83	86,51
21/03/2024	849.231	0,96%	85,43	84,79	87,24	86,21
20/03/2024	854.507	-0,30%	85,43	84,79	86,31	85,39
19/03/2024	533.659	-0,71%	86,09	85,24	86,345	85,65
18/03/2024	813.900	0,50%	86,09	85,60	86,6105	86,26
15/03/2024	1.024.609	1,66%	84,04	84,01	86,12	85,83
14/03/2024	921.553	0,46%	84,04	83,068	84,81	84,43
13/03/2024	2.042.664	1,45%	82,775	82,465	85,185	84,04
12/03/2024	811.227	1,71%	81,99	81,725	82,95	82,84
11/03/2024	683.383	0,01%	80,56	80,9001	81,78	81,45
08/03/2024	599.225	-0,84%	80,56	81,25	83,04	81,44
07/03/2024	830.391	2,89%	80,17	80,46	82,245	82,13
06/03/2024	565.093	0,57%	80,17	79,5077	80,51	79,82
05/03/2024	1.202.940	2,18%	77,39	77,45	80,315	79,37
04/03/2024	489.447	0,43%	76,525	77,09	78,00	77,68
01/03/2024	625.793	0,22%	76,525	77,09	78,79	77,35
29/02/2024	889.008	1,13%	76,525	76,135	77,50	77,18