AerCap Holdings NV (AER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	661.085	-1,15%	61,00	58,95	61,15	60,07
06/10/2023	713.332	2,62%	58,85	58,48	61,24	60,77
05/10/2023	683.942	0,94%	58,43	58,26	59,48	59,22
04/10/2023	634.240	2,11%	59,38	57,30	59,21	58,67
03/10/2023	693.897	-3,48%	62,02	57,42	59,51	57,46
02/10/2023	956.575	-5,01%	62,02	59,23	62,4015	59,53
29/09/2023	1.055.639	-0,73%	63,10	62,50	63,47	62,67
28/09/2023	594.693	0,18%	63,10	62,915	63,935	63,13
27/09/2023	722.010	0,59%	62,84	62,29	63,40	63,02
26/09/2023	677.445	-0,43%	62,18	62,02	63,3823	62,65
25/09/2023	567.794	0,69%	62,53	61,53	63,19	62,92
22/09/2023	675.771	-0,90%	62,53	62,33	63,485	62,49
21/09/2023	812.903	-0,02%	62,53	62,13	63,46	63,06
20/09/2023	1.026.396	-0,77%	64,26	62,90	64,49	63,07
19/09/2023	1.059.158	-0,08%	63,51	62,90	63,81	63,56
18/09/2023	1.302.829	2,05%	62,60	62,32	64,19	63,61
15/09/2023	1.919.088	1,22%	61,73	61,555	63,07	62,33
14/09/2023	2.076.458	1,60%	61,36	60,80	62,03	61,58
13/09/2023	2.039.531	1,19%	59,94	59,73	60,85	60,61
12/09/2023	6.075.872	-3,06%	62,53	59,05	60,38	59,90
11/09/2023	139.752	-0,07%	62,53	61,611	63,055	61,79
08/09/2023	380.452	-0,36%	62,76	61,685	63,055	61,83
07/09/2023	455.693	-0,23%	61,98	61,40	63,185	62,05
06/09/2023	811.336	3,03%	63,26	61,40	63,48	62,19
05/09/2023	292.275	-1,89%	60,99	60,19	61,25	60,36
04/09/2023	214.954	0,00%	62,06	61,11	62,34	61,52
01/09/2023	214.954	0,00%	62,06	61,11	62,34	61,52
31/08/2023	754.868	2,14%	60,77	60,475	61,72	61,52
30/08/2023	279.407	-1,38%	60,82	60,23	61,25	60,23
29/08/2023	553.076	-0,46%	61,24	60,665	61,58	61,07
28/08/2023	200.017	1,25%	60,85	60,49	62,04	61,35
25/08/2023	296.730	-0,40%	61,07	59,85	61,04	60,59
24/08/2023	318.397	-1,59%	61,28	60,83	62,18	60,83
23/08/2023	197.646	0,57%	61,50	61,26	62,135	61,81
22/08/2023	281.503	-0,57%	62,27	61,30	62,29	61,46
21/08/2023	217.453	0,85%	61,90	60,92	62,00	61,81
18/08/2023	212.882	1,09%	60,07	59,73	61,335	61,29
17/08/2023	218.069	-1,42%	61,985	60,621	61,98	60,63
16/08/2023	203.896	-0,73%	62,02	61,46	62,53	61,50
15/08/2023	360.394	-0,75%	62,05	61,92	62,82	61,95
14/08/2023	253.634	-0,34%	61,95	61,74	62,897	62,42
11/08/2023	306.513	-0,78%	62,625	61,96	63,16	62,63
10/08/2023	193.286	0,30%	63,17	62,94	64,20	63,12
09/08/2023	432.103	-1,67%	63,77	62,87	64,26	62,93
08/08/2023	255.909	-1,19%	63,78	63,51	64,575	64,00
07/08/2023	225.154	1,09%	64,56	64,255	64,91	64,77
04/08/2023	380.440	1,55%	63,265	63,08	64,78	64,07
03/08/2023	253.642	-0,40%	62,74	62,52	63,68	63,09
02/08/2023	458.865	-2,34%	63,76	62,99	63,9099	63,34
01/08/2023	540.677	1,65%	64,96	63,56	65,16	64,86
31/07/2023	1.437.459	-3,10%	67,00	63,175	67,99	63,81
28/07/2023	674.426	3,13%	64,70	63,965	66,37	65,85
27/07/2023	470.049	-0,98%	64,10	63,725	65,10	63,85
26/07/2023	662.629	0,59%	64,10	63,98	64,89	64,48
25/07/2023	1.274.340	-1,39%	64,72	63,25	65,59	64,10
24/07/2023	417.129	-0,70%	65,08	64,57	65,59	65,00
21/07/2023	415.702	-0,80%	66,55	65,15	66,89	65,46
20/07/2023	618.973	0,06%	66,275	65,46	66,71	65,99
19/07/2023	540.166	-0,92%	65,14	65,875	66,82	65,95
18/07/2023	899.674	2,67%	65,14	64,99	67,14	66,56
17/07/2023	353.806	1,19%	63,795	63,875	65,135	64,83
14/07/2023	502.945	-1,67%	65,45	63,92	65,125	64,07
13/07/2023	412.705	-0,35%	65,45	65,07	65,78	65,16
12/07/2023	373.351	1,54%	65,34	64,59	65,47	65,39
11/07/2023	381.168	1,32%	63,63	63,51	64,60	64,40
10/07/2023	188.081	1,31%	62,44	62,1875	63,60	63,56
07/07/2023	305.905	1,08%	62,30	62,32	63,365	62,74
06/07/2023	433.839	-2,33%	62,93	61,91	63,51	62,07
05/07/2023	204.041	-0,22%	63,13	62,93	63,76	63,55
04/07/2023	126.810	0,27%	63,41	63,1001	64,01	63,69
03/07/2023	126.810	0,27%	63,41	63,1001	64,01	63,69
30/06/2023	545.559	2,04%	62,70	62,15	63,75	63,52
29/06/2023	237.460	0,31%	62,11	61,88	62,727	62,25
28/06/2023	364.235	-0,51%	62,17	61,88	62,69	62,06
27/06/2023	504.586	2,46%	60,92	60,83	62,54	62,38
26/06/2023	330.161	0,46%	60,59	60,355	61,44	60,88
23/06/2023	325.854	-1,80%	60,65	60,06	60,91	60,60
22/06/2023	522.754	1,11%	60,65	60,49	62,0135	61,71
21/06/2023	429.027	0,10%	61,03	60,8277	61,7181	61,03
20/06/2023	443.934	-0,38%	61,98	59,815	61,25	60,97
19/06/2023	396.183	-0,67%	61,98	61,03	62,17	61,20
16/06/2023	396.183	-0,67%	61,98	61,03	62,17	61,20
15/06/2023	256.944	1,57%	60,76	60,43	61,67	61,61
14/06/2023	405.239	-0,56%	60,76	60,32	61,36	60,66
13/06/2023	410.516	0,93%	60,82	60,66	61,39	61,00
12/06/2023	305.402	1,43%	59,58	59,30	60,75	60,44
09/06/2023	386.283	-0,68%	59,94	59,08	60,15	59,59
08/06/2023	412.225	0,35%	59,94	59,86	60,50	60,00
07/06/2023	455.532	1,77%	59,19	58,81	60,135	59,79
06/06/2023	692.747	1,61%	57,71	57,515	59,07	58,75
05/06/2023	437.369	-2,12%	58,78	57,175	58,86	57,82
02/06/2023	770.971	1,64%	58,95	58,56	59,67	59,07
01/06/2023	405.834	1,82%	57,46	56,77	58,23	58,12
31/05/2023	446.299	0,96%	58,16	57,5306	58,6699	54,00
30/05/2023	446.299	0,96%	58,16	57,5306	58,6699	57,99
29/05/2023	503.975	-0,28%	57,93	56,75	58,66	57,44
26/05/2023	503.975	-0,28%	57,93	56,75	58,66	57,44
25/05/2023	344.268	0,66%	57,215	57,04	58,44	57,60
24/05/2023	715.494	-2,87%	57,99	56,76	57,72	57,22
23/05/2023	509.697	0,46%	58,70	57,86	60,00	58,91