AerCap Holdings NV (AER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	181.239	0,78%	57,555	57,34	58,32	58,32
29-12-2022	155.387	1,99%	56,78	56,58	58,121	57,87
28-12-2022	310.660	-1,12%	57,52	56,60	58,07	56,74
27-12-2022	285.632	1,24%	56,53	56,3379	57,63	57,38
23-12-2022	56.323	0,82%	56,65	56,11	56,745	56,65
22-12-2022	243.630	-1,59%	56,30	55,58	56,3372	56,19
21-12-2022	348.822	0,37%	57,26	56,765	57,58	57,10
20-12-2022	287.386	0,32%	56,63	56,50	57,21	56,89
19-12-2022	238.079	-0,94%	57,29	56,60	57,73	56,71
16-12-2022	441.202	-1,07%	55,75	56,33	57,75	57,25
15-12-2022	334.338	-2,23%	58,63	57,75	58,87	57,87
14-12-2022	414.619	-0,45%	59,62	58,84	60,20	59,19
13-12-2022	435.614	0,24%	60,93	58,95	61,06	59,46
12-12-2022	591.510	0,99%	58,86	58,57	59,81	59,32
09-12-2022	157.817	-0,10%	58,60	58,3293	59,04	58,74
08-12-2022	199.928	-0,32%	59,54	58,74	59,685	58,80
07-12-2022	280.823	-1,68%	59,74	58,74	59,975	58,99
06-12-2022	958.555	-0,40%	60,60	59,335	60,65	60,00
05-12-2022	1.290.306	-1,63%	60,55	60,00	60,971	60,24
02-12-2022	1.598.902	0,51%	60,045	59,89	61,54	61,25
01-12-2022	1.623.261	-0,75%	60,19	60,68	62,06	60,94
30-11-2022	1.741.994	1,93%	60,19	59,61	61,48	61,40
29-11-2022	832.468	1,45%	59,85	59,585	60,4625	60,24
28-11-2022	1.223.093	-1,25%	59,93	59,115	59,98	59,33
25-11-2022	926.675	0,25%	59,93	59,885	60,46	60,08
24-11-2022	1.306.110	0,12%	59,64	59,54	60,17	59,93
23-11-2022	1.306.110	0,12%	59,64	59,54	60,17	59,93
22-11-2022	773.712	1,37%	59,77	59,43	60,07	59,86
21-11-2022	1.272.041	-0,49%	58,74	58,53	59,21	59,05
18-11-2022	2.572.499	0,99%	57,91	58,72	60,19	59,34
17-11-2022	2.082.117	1,14%	57,91	56,78	58,76	58,76
16-11-2022	2.268.770	-0,53%	57,91	57,06	58,30	58,10
15-11-2022	2.287.694	-0,85%	59,89	57,645	59,83	58,30
14-11-2022	477.360	-0,29%	58,32	57,96	59,19	58,80
11-11-2022	1.049.775	0,61%	59,00	58,465	59,885	58,97
10-11-2022	748.462	4,64%	57,96	57,58	59,18	58,61
09-11-2022	506.714	-1,14%	56,45	55,52	56,80	56,085
08-11-2022	790.636	-0,33%	56,10	56,08	57,74	56,73
07-11-2022	468.568	2,27%	56,10	55,13	57,175	56,925
04-11-2022	909.606	3,17%	54,00	54,72	56,455	55,60
03-11-2022	852.731	4,52%	54,00	52,51	54,955	53,89
02-11-2022	725.901	-3,91%	54,00	51,49	53,44	51,56
01-11-2022	434.142	0,47%	54,00	53,33	54,69	53,66
31-10-2022	524.048	0,60%	53,56	53,105	54,35	53,41
28-10-2022	389.534	1,11%	52,82	51,87	53,09	53,08
27-10-2022	467.741	2,02%	52,03	51,57	53,51	52,50
26-10-2022	235.570	0,29%	51,55	51,37	52,32	51,46
25-10-2022	297.135	1,40%	50,45	50,28	51,42	51,31
24-10-2022	413.013	-0,92%	49,735	49,90	51,28	50,60
21-10-2022	264.193	1,94%	49,735	49,415	51,20	51,08
20-10-2022	206.648	0,60%	49,85	49,73	51,20	50,10
19-10-2022	238.947	-1,50%	50,82	49,57	51,52	49,80
18-10-2022	353.866	1,53%	50,19	50,17	51,665	50,58
17-10-2022	282.246	2,22%	50,19	48,49	50,56	49,82
14-10-2022	271.291	-0,77%	46,56	48,59	50,45	48,74
13-10-2022	234.360	2,02%	46,56	45,95	49,625	49,12
12-10-2022	327.025	3,04%	46,56	45,995	48,57	48,15
11-10-2022	361.748	-2,24%	47,09	45,48	47,69	46,73
10-10-2022	217.957	1,29%	47,33	47,0659	48,0768	47,80
07-10-2022	352.974	-1,01%	46,975	46,29	47,56	47,19
06-10-2022	232.508	-0,17%	47,51	47,1407	48,21	47,68
05-10-2022	454.644	-0,17%	46,765	46,30	47,96	47,76
04-10-2022	379.766	7,94%	44,32	44,32	47,86	47,84
03-10-2022	315.042	4,70%	43,05	42,73	44,91	44,32
30-09-2022	334.928	-1,65%	43,215	42,295	43,65	42,33
29-09-2022	528.404	-0,99%	42,80	41,69	43,12	43,06
28-09-2022	410.951	4,04%	42,11	41,8407	43,95	43,49
27-09-2022	626.719	5,16%	41,13	40,355	41,88	41,80
26-09-2022	573.419	-3,59%	41,13	39,73	41,53	39,75
23-09-2022	900.678	-0,34%	40,21	39,835	41,59	41,23
22-09-2022	468.760	-3,14%	42,55	40,477	42,72	41,37
21-09-2022	581.013	-2,22%	43,95	42,28	43,995	42,71
20-09-2022	267.291	-2,65%	43,96	43,365	44,51	43,68
19-09-2022	299.108	1,42%	43,31	43,06	45,30	44,87
16-09-2022	450.974	-4,61%	45,02	44,0002	45,60	44,24
15-09-2022	504.788	-1,42%	46,62	46,035	47,63	46,38
14-09-2022	366.447	-0,53%	47,52	45,96	47,52	47,05
13-09-2022	444.726	-2,84%	45,79	46,75	47,76	47,30
12-09-2022	298.146	3,36%	45,79	47,775	49,04	48,68
09-09-2022	295.270	4,62%	45,79	45,44	47,16	47,10
08-09-2022	334.061	0,94%	43,95	43,44	45,03	45,02
07-09-2022	700.350	2,06%	43,17	43,09	45,05	44,60
06-09-2022	562.288	0,48%	43,48	42,852	43,78	43,70
05-09-2022	168.315	0,44%	43,81	43,125	44,22	43,49
02-09-2022	168.315	0,44%	43,81	43,125	44,22	43,49
01-09-2022	287.250	-1,70%	45,015	42,3346	43,59	43,30
31-08-2022	367.356	-1,65%	45,015	43,99	45,16	44,05
30-08-2022	182.804	-1,56%	45,98	44,46	46,1375	44,79
29-08-2022	175.820	-0,20%	45,15	45,135	46,05	45,50
26-08-2022	199.505	-4,68%	47,73	45,60	48,045	45,59
25-08-2022	202.736	3,17%	46,99	46,64	48,04	47,83
24-08-2022	212.535	-0,62%	46,52	45,94	46,82	46,41
23-08-2022	304.021	1,30%	46,20	46,44	47,3256	46,70
22-08-2022	268.662	-2,95%	46,20	45,915	46,70	46,10
19-08-2022	418.843	-2,70%	48,15	46,72	48,245	47,50
18-08-2022	184.720	-0,35%	48,52	48,39	49,25	48,82
17-08-2022	275.350	-3,18%	49,54	48,57	49,76	48,99
16-08-2022	190.618	0,03%	50,57	50,13	51,02	50,585
15-08-2022	227.477	0,22%	49,89	49,57	50,58	50,57
12-08-2022	466.569	4,13%	48,93	48,77	51,01	50,46