AerCap Holdings NV (AER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	628.615	-1,28%	76,56	76,15	77,50	76,32
27/02/2024	693.900	1,76%	77,70	75,96	77,675	77,31
26/02/2024	948.829	-2,42%	77,70	75,96	78,07	75,97
23/02/2024	1.232.650	-0,92%	78,39	77,08	80,515	77,85
22/02/2024	1.026.923	0,63%	77,285	78,47	79,5308	78,57
21/02/2024	846.876	0,18%	77,53	76,175	78,32	78,08
20/02/2024	1.006.813	0,39%	77,53	77,395	78,58	77,94
19/02/2024	274.071	0,00%	78,61	77,63	78,69	77,64
16/02/2024	274.071	0,75%	78,61	77,63	78,69	77,64
15/02/2024	569.523	2,14%	77,38	77,358	79,01	78,71
14/02/2024	454.565	0,43%	77,32	76,485	77,57	77,06
13/02/2024	667.129	-1,26%	77,22	75,93	76,915	76,73
12/02/2024	255.304	0,57%	77,29	77,20	77,96	77,71
09/02/2024	535.695	-0,05%	77,29	76,72	77,47	77,27
08/02/2024	475.077	-0,82%	78,09	76,23	77,96	77,31
07/02/2024	334.833	0,97%	78,09	77,61	78,515	77,95
06/02/2024	546.511	-1,06%	78,09	77,09	78,56	77,20
05/02/2024	547.941	-0,23%	77,60	77,05	78,34	78,03
02/02/2024	471.572	1,18%	77,55	77,09	78,64	78,21
01/02/2024	496.617	0,97%	77,55	76,485	77,85	77,30
31/01/2024	719.933	-1,66%	77,735	76,50	78,18	76,56
30/01/2024	633.727	1,03%	77,52	76,43	77,935	77,85
29/01/2024	572.805	-0,98%	77,44	76,43	77,82	77,06
26/01/2024	570.947	0,26%	77,80	77,13	78,7887	77,82
25/01/2024	824.020	2,78%	76,185	75,48	77,63	77,62
24/01/2024	460.561	0,31%	76,185	75,48	76,418	75,52
23/01/2024	572.322	-0,49%	75,45	75,245	76,50	75,29
22/01/2024	578.258	0,01%	75,45	75,355	76,16	75,66
19/01/2024	458.814	1,27%	73,66	74,22	75,625	75,65
18/01/2024	754.646	2,15%	73,66	73,915	74,76	74,70
17/01/2024	832.100	-0,80%	73,01	73,01	73,875	73,13
16/01/2024	638.741	-0,71%	74,74	73,23	74,135	73,72
15/01/2024	728.887	0,04%	74,74	73,93	74,92	74,25
12/01/2024	728.887	0,04%	74,74	73,93	74,92	74,25
11/01/2024	554.752	-0,04%	73,95	73,34	74,275	74,22
10/01/2024	665.804	1,53%	72,90	74,115	74,94	74,25
09/01/2024	586.965	-0,23%	72,90	72,79	73,715	73,13
08/01/2024	477.774	0,10%	73,34	72,34	73,50	73,16
05/01/2024	527.394	0,87%	72,04	71,95	73,69	73,09
04/01/2024	1.005.887	2,55%	71,23	70,92	72,75	72,46
03/01/2024	1.110.014	-2,34%	71,23	70,50	71,63	70,66
02/01/2024	958.275	-2,65%	73,82	71,82	73,89	72,35
29/12/2023	307.555	-0,80%	74,85	74,26	75,10	74,32
28/12/2023	440.109	0,58%	74,65	74,30	75,15	74,92
27/12/2023	370.460	0,31%	74,65	74,23	74,95	74,49
26/12/2023	220.516	0,01%	74,30	73,8446	74,59	74,26
22/12/2023	460.827	0,54%	72,58	73,875	75,12	74,25
21/12/2023	486.313	2,77%	72,58	71,74	73,885	73,85
20/12/2023	1.067.527	-1,83%	73,21	71,74	73,935	71,86
19/12/2023	896.993	0,59%	73,21	72,58	73,518	73,20
18/12/2023	451.907	-1,58%	73,65	72,685	74,19	72,77
15/12/2023	837.433	-1,33%	74,50	73,215	74,50	73,94
14/12/2023	1.677.603	1,24%	72,55	74,325	75,47	74,94
13/12/2023	1.167.857	1,90%	73,06	72,50	73,98	74,02
12/12/2023	807.020	-0,53%	73,06	72,27	73,50	72,64
11/12/2023	783.539	1,22%	72,15	71,646	73,02	73,03
08/12/2023	1.502.846	1,98%	70,80	70,70	72,5638	72,15
07/12/2023	1.122.099	2,70%	69,51	69,19	70,75	70,75
06/12/2023	828.955	0,66%	68,85	68,75	70,88	68,89
05/12/2023	676.384	-0,98%	68,535	68,00	68,92	68,44
04/12/2023	663.259	-0,53%	68,00	68,50	69,575	69,12
01/12/2023	1.198.077	1,86%	68,00	68,07	70,00	69,49
30/11/2023	940.711	2,62%	66,96	66,72	68,23	68,22
29/11/2023	1.555.258	-0,21%	66,95	66,415	67,59	66,48
28/11/2023	722.645	-0,52%	67,27	66,34	67,52	66,62
27/11/2023	520.462	-0,84%	67,41	66,75	67,43	66,97
24/11/2023	169.216	0,54%	67,58	67,165	67,87	67,54
23/11/2023	840.178	2,80%	67,00	66,60	68,18	68,40
22/11/2023	831.672	0,96%	67,00	66,60	68,18	67,18
21/11/2023	1.288.802	-1,86%	68,23	66,515	68,40	66,54
20/11/2023	2.776.763	-1,15%	68,765	67,06	68,80	67,80
17/11/2023	1.334.580	1,54%	68,40	67,72	68,8629	68,59
16/11/2023	1.650.253	-0,41%	67,725	66,94	68,38	67,55
15/11/2023	2.051.019	1,03%	68,19	67,40	68,51	67,83
14/11/2023	4.518.294	-0,89%	66,45	66,06	67,82	67,10
13/11/2023	551.922	1,26%	66,68	66,3376	68,38	67,70
10/11/2023	417.048	1,53%	66,05	65,34	67,095	66,86
09/11/2023	1.023.375	0,83%	64,725	65,37	67,11	65,85
08/11/2023	575.294	1,15%	64,725	64,535	65,87	65,31
07/11/2023	432.811	-0,26%	64,41	63,34	64,80	64,57
06/11/2023	741.895	-0,98%	65,50	64,26	65,77	64,74
03/11/2023	770.487	2,35%	65,18	64,695	65,865	65,38
02/11/2023	820.948	2,42%	63,34	63,20	64,35	63,88
01/11/2023	666.371	0,40%	62,00	61,33	62,56	62,37
31/10/2023	674.222	1,49%	61,37	60,5401	62,59	62,12
30/10/2023	1.346.948	2,98%	59,10	59,72	61,49	61,21
27/10/2023	1.318.264	0,74%	59,10	59,00	61,85	59,89
26/10/2023	1.343.807	1,28%	58,915	58,50	60,08	59,45
25/10/2023	587.055	-1,66%	59,18	58,50	59,645	58,70
24/10/2023	536.360	1,96%	58,89	58,92	59,83	59,69
23/10/2023	815.836	0,67%	58,26	57,91	59,37	58,54
20/10/2023	524.342	0,07%	58,605	57,975	59,11	58,15
19/10/2023	344.165	-1,14%	58,605	57,95	59,71	58,11
18/10/2023	542.597	-3,47%	60,00	58,71	60,30	58,78
17/10/2023	411.803	1,06%	60,00	60,00	61,28	60,89
16/10/2023	425.109	2,17%	59,69	59,40	60,84	60,25
13/10/2023	368.595	-1,47%	60,125	58,6103	60,20	58,97
12/10/2023	451.978	-3,22%	62,29	59,505	62,54	59,85
11/10/2023	472.212	0,05%	62,00	61,37	62,8132	61,84
10/10/2023	860.950	2,90%	61,00	60,80	62,90	61,81