AerCap Holdings NV (AER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	271.716	0,02%	59,24	58,38	59,17	58,64
19/05/2023	306.625	-0,91%	59,365	58,21	59,56	58,63
18/05/2023	262.693	-0,22%	59,05	58,55	59,63	59,17
17/05/2023	612.401	3,80%	57,90	57,58	59,50	59,30
16/05/2023	416.494	-1,33%	57,14	56,89	57,67	57,13
15/05/2023	490.875	3,10%	56,85	56,78	58,20	57,90
12/05/2023	251.198	0,39%	55,99	55,50	56,47	56,16
11/05/2023	383.924	0,78%	54,88	54,95	56,505	55,94
10/05/2023	314.678	-0,88%	56,32	54,56	56,485	55,51
09/05/2023	508.023	1,76%	54,55	54,50	56,18	56,00
08/05/2023	370.374	-0,79%	55,93	54,275	56,095	55,03
05/05/2023	350.797	2,61%	54,93	54,56	55,89	55,47
04/05/2023	462.692	-2,65%	54,64	53,42	55,11	54,06
03/05/2023	506.192	-1,46%	56,77	55,29	57,10	55,53
02/05/2023	662.985	-0,62%	56,36	54,95	57,98	56,35
01/05/2023	525.150	0,60%	56,29	56,31	57,36	56,70
28/04/2023	313.030	1,81%	55,36	55,19	56,68	56,36
27/04/2023	471.068	2,24%	55,30	54,47	55,78	55,36
26/04/2023	352.566	0,24%	54,47	54,13	55,25	54,15
25/04/2023	306.079	-2,47%	54,94	53,835	55,12	54,02
24/04/2023	266.366	-0,77%	56,04	55,19	56,395	55,39
21/04/2023	403.858	1,00%	55,225	54,78	55,92	55,82
20/04/2023	232.942	-0,97%	55,73	54,975	55,87	55,27
19/04/2023	252.511	-0,89%	55,95	55,175	55,98	55,81
18/04/2023	219.341	0,18%	56,40	55,955	56,79	56,31
17/04/2023	252.243	1,46%	55,28	55,27	56,425	56,21
14/04/2023	423.854	-0,66%	55,91	55,21	56,56	55,40
13/04/2023	426.073	0,49%	55,30	55,005	56,25	55,77
12/04/2023	950.044	2,84%	54,81	54,20	55,92	55,50
11/04/2023	399.467	-1,69%	54,99	53,92	55,41	53,97
10/04/2023	237.630	0,46%	54,655	54,28	55,325	54,90
06/04/2023	552.083	1,15%	53,91	53,72	55,18	54,65
05/04/2023	767.260	-2,46%	54,97	53,565	55,235	54,03
04/04/2023	482.793	-1,51%	56,44	55,10	56,62	55,39
03/04/2023	605.452	0,02%	56,84	55,60	56,945	56,24
31/03/2023	673.018	1,55%	56,50	56,16	57,23	56,23
30/03/2023	632.729	3,11%	54,91	54,655	56,02	55,37
29/03/2023	511.802	1,42%	53,65	53,33	54,13	53,70
28/03/2023	650.169	2,86%	51,59	51,18	53,04	52,95
27/03/2023	553.232	2,31%	50,82	50,615	51,87	51,48
24/03/2023	849.910	-1,35%	50,23	49,575	50,755	50,32
23/03/2023	1.296.438	-1,14%	51,64	49,69	52,26	51,01
22/03/2023	557.889	-2,73%	52,94	51,54	52,95	51,60
21/03/2023	769.852	2,47%	53,45	52,89	54,33	53,05
20/03/2023	972.766	2,05%	51,30	50,925	52,32	51,77
17/03/2023	1.012.148	-4,98%	52,40	50,51	52,76	50,73
16/03/2023	1.387.770	1,83%	51,825	50,50	53,74	53,39
15/03/2023	1.763.711	-3,83%	53,14	51,02	53,36	52,43
14/03/2023	1.311.251	-0,87%	56,47	53,99	57,02	54,52
13/03/2023	2.685.251	-2,55%	55,25	54,11	55,785	55,00
10/03/2023	1.854.124	-1,55%	57,20	55,93	58,03	56,44
09/03/2023	3.569.270	-4,42%	59,20	56,875	59,65	57,33
08/03/2023	1.141.155	-3,26%	60,76	58,92	61,94	59,98
07/03/2023	266.377	0,65%	61,455	60,87	62,21	62,00
06/03/2023	540.795	-3,57%	63,48	61,265	63,99	61,60
03/03/2023	716.910	-2,43%	65,74	63,76	65,91	63,88
02/03/2023	882.937	3,74%	66,79	63,20	66,85	65,47
01/03/2023	474.246	1,07%	62,41	61,95	63,88	63,11
28/02/2023	452.250	0,26%	62,39	61,55	62,87	62,44
27/02/2023	284.807	1,90%	61,76	61,72	62,70	62,28
24/02/2023	364.798	-0,15%	60,51	59,95	61,145	61,12
23/02/2023	312.424	1,68%	60,76	60,635	61,72	61,21
22/02/2023	340.456	2,49%	58,93	58,865	60,72	60,20
21/02/2023	658.347	-4,30%	60,56	58,04	60,56	58,74
20/02/2023	506.732	-2,80%	62,72	60,76	62,865	61,38
17/02/2023	506.732	-2,80%	62,72	60,76	62,865	61,38
16/02/2023	277.387	0,32%	62,445	62,445	63,54	63,15
15/02/2023	207.500	-0,10%	62,50	62,23	63,10	62,95
14/02/2023	195.572	2,12%	61,37	61,21	63,11	63,01
13/02/2023	241.611	-0,18%	61,555	61,38	62,065	61,70
10/02/2023	247.718	0,08%	61,43	60,98	61,93	61,81
09/02/2023	168.524	-0,10%	62,19	61,73	62,598	61,76
08/02/2023	310.758	-0,61%	61,87	61,6343	62,725	61,82
07/02/2023	181.110	1,19%	61,19	61,095	62,65	62,20
06/02/2023	288.722	-2,51%	62,17	61,14	62,385	61,47
03/02/2023	147.588	-1,19%	63,035	62,90	63,60	63,05
02/02/2023	201.824	-1,25%	65,10	63,52	65,375	63,81
01/02/2023	187.918	2,23%	63,21	63,025	64,75	64,62
31/01/2023	258.407	0,65%	63,27	62,72	63,41	63,21
30/01/2023	225.444	-1,78%	63,63	62,78	63,999	62,80
27/01/2023	180.907	-1,65%	64,88	63,94	65,07	63,94
26/01/2023	186.890	1,91%	64,10	63,31	65,02	65,01
25/01/2023	569.435	0,16%	62,99	62,97	64,08	63,79
24/01/2023	245.135	0,30%	63,47	63,235	64,36	63,69
23/01/2023	210.098	1,02%	63,10	62,94	63,50	63,50
20/01/2023	190.423	1,93%	62,41	62,08	63,00	62,86
19/01/2023	345.784	-3,08%	62,67	61,23	63,2599	61,67
18/01/2023	296.394	-0,59%	64,49	63,1916	64,98	63,63
17/01/2023	509.406	0,61%	63,37	62,90	64,14	63,88
16/01/2023	210.190	0,30%	62,76	62,245	63,805	63,49
13/01/2023	210.190	0,30%	62,76	62,245	63,805	63,49
12/01/2023	438.950	3,09%	62,22	61,89	63,435	63,30
11/01/2023	338.930	1,24%	60,42	60,38	61,47	61,40
10/01/2023	422.835	-2,08%	61,35	60,01	61,625	60,65
09/01/2023	375.300	0,85%	62,11	61,93	63,15	61,94
06/01/2023	252.224	2,76%	60,54	60,11	61,52	61,42
05/01/2023	278.422	0,49%	59,01	58,69	60,31	59,77
04/01/2023	415.216	2,64%	58,64	58,60	59,84	59,48
03/01/2023	251.931	-0,63%	58,50	57,821	59,50	57,95
02/01/2023	181.239	0,78%	57,555	57,34	58,32	58,32