La bourse est fermée

AerCap Holdings N.V. (AER)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
86,91-0,68 (-0,78 %)
À la clôture : 04:00PM EDT
86,91 0,00 (0,00 %)
Échanges après Bourse : 06:20PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202487,4787,5686,3686,9186,911 551 900
27 mars 202487,7787,9086,6587,5987,59996 500
26 mars 202485,9587,8385,7987,6387,631 908 000
25 mars 202486,5086,7485,5785,5985,591 034 100
22 mars 202486,5186,8386,0586,5186,51996 000
21 mars 202485,6987,2485,4786,2186,211 826 500
20 mars 202485,5286,3184,7985,3985,391 800 400
19 mars 202486,0086,3585,2485,6585,651 187 400
18 mars 202485,8686,6185,6086,2686,261 768 200
15 mars 202484,0386,1284,0085,8385,832 551 100
14 mars 202483,9284,8183,0084,4384,431 959 700
13 mars 202482,7685,1982,2184,0484,043 486 600
12 mars 202481,7582,9581,6982,8482,841 635 100
11 mars 202481,2981,7880,9081,4581,451 469 400
08 mars 202482,1783,0481,2581,4481,441 544 400
07 mars 202480,4682,2780,4682,1382,132 004 500
06 mars 202480,0980,5179,5179,8279,821 498 900
05 mars 202477,3580,3277,3579,3779,372 383 900
04 mars 202477,0078,0076,8577,6877,681 173 800
01 mars 202477,5178,7977,0877,3577,351 476 800
29 févr. 202476,5177,5076,1477,1877,182 757 400
28 févr. 202476,5577,5076,1576,3276,321 404 700
27 févr. 202476,0077,6876,0077,3177,311 553 500
26 févr. 202477,4478,0775,9675,9775,972 160 600
23 févr. 202478,5080,6177,0877,8577,853 011 500
22 févr. 202478,7979,5378,4778,5778,572 448 600
21 févr. 202477,3878,3376,0978,0878,082 079 400
20 févr. 202477,1378,6077,1377,9477,942 234 700
16 févr. 202478,6178,7177,6377,6477,641 063 600
15 févr. 202477,3879,0177,2178,7178,711 319 800
14 févr. 202477,3877,5776,4977,0677,061 060 900
13 févr. 202476,4776,9275,8376,7376,731 476 500
12 févr. 202477,1977,9677,1777,7177,71603 500
09 févr. 202477,4077,4976,7277,2777,271 120 600
08 févr. 202477,6778,0776,2377,3177,311 039 300
07 févr. 202477,9878,5277,6177,9577,95870 300
06 févr. 202478,0378,5677,0977,2077,201 433 800
05 févr. 202477,8078,3577,0578,0378,031 232 000
02 févr. 202477,1878,6477,0978,2178,211 049 800
01 févr. 202477,3077,8676,4777,3077,301 197 100
31 janv. 202477,8878,1976,5076,5676,561 859 400
30 janv. 202477,0777,9677,0777,8577,851 296 700
29 janv. 202477,4377,8576,4377,0677,061 319 600
26 janv. 202477,7078,7977,1277,8277,821 247 500
25 janv. 202476,2577,6576,2577,6277,621 570 500
24 janv. 202476,0076,4275,4875,5275,521 101 600
23 janv. 202476,2776,5075,2575,2975,291 248 500
22 janv. 202475,6176,1875,3475,6675,661 279 500
19 janv. 202474,8275,6674,2075,6575,651 053 500
18 janv. 202473,7874,7773,7874,7074,701 781 700
17 janv. 202472,9273,8872,8073,1373,131 430 300
16 janv. 202473,5974,1473,2373,7273,721 419 800
12 janv. 202474,4574,9673,9374,2574,251 509 100
11 janv. 202473,9874,2873,3374,2274,221 102 500
10 janv. 202474,4674,9474,1174,2574,251 558 600
09 janv. 202472,5673,7272,5673,1373,131 239 900
08 janv. 202473,2073,5072,3373,3073,30973 000
05 janv. 202472,1073,7571,9573,0973,091 940 000
04 janv. 202470,9272,7570,9172,4672,462 319 100
03 janv. 202470,6771,6470,4870,6670,662 869 600
02 janv. 202473,8273,9571,8272,3572,352 011 100
29 déc. 202374,7775,1074,2674,3274,32705 900
28 déc. 202374,3375,1574,2274,9274,92959 300
27 déc. 202374,3674,9674,2374,4974,49815 000
26 déc. 202374,2574,5973,8474,2674,26496 100
22 déc. 202373,7475,1873,7474,2574,25955 800
21 déc. 202372,6173,8972,6073,8573,851 058 900
20 déc. 202373,3273,9471,7471,8671,862 312 300
19 déc. 202373,0073,5272,5873,2073,201 887 300
18 déc. 202373,9074,1972,6872,7772,771 048 600
15 déc. 202374,5074,5073,2273,9473,941 983 100
14 déc. 202374,5175,4874,3174,9474,943 263 100
13 déc. 202372,7574,0372,4974,0274,022 102 000
12 déc. 202372,9573,5072,2772,6472,641 540 700
11 déc. 202372,0573,0371,6573,0373,031 469 100
08 déc. 202371,4572,5670,5572,1572,152 498 800
07 déc. 202369,3970,7569,1570,7570,752 300 700
06 déc. 202369,0070,9068,7568,8968,891 740 800
05 déc. 202368,3968,9268,0068,4468,441 480 800
04 déc. 202368,8069,5868,5069,1269,121 305 800
01 déc. 202368,0070,0067,9569,4969,492 129 500
30 nov. 202366,7268,2366,7268,2268,224 788 300
29 nov. 202366,8867,6166,4266,4866,482 834 900
28 nov. 202367,0667,5266,3466,6266,621 387 200
27 nov. 202367,6367,6366,7566,9766,971 106 100
24 nov. 202367,3267,8767,1467,5467,54407 900
22 nov. 202366,9068,1966,6067,1867,181 610 600
21 nov. 202368,0768,4066,5166,5466,542 158 100
20 nov. 202368,6068,8067,0667,8067,803 723 900
17 nov. 202368,1568,8667,7068,5968,594 721 600
16 nov. 202367,7668,3866,9467,5567,553 466 400
15 nov. 202368,2668,5167,4067,8367,834 401 700
14 nov. 202366,4967,8266,0667,1467,149 019 900
13 nov. 202366,3868,3866,3467,7067,701 483 200
10 nov. 202366,1967,1065,3466,8666,86782 800
09 nov. 202366,0867,1165,3765,8565,852 048 300
08 nov. 202364,6665,8764,5465,3165,311 444 000
07 nov. 202364,3364,8063,3464,5764,571 149 000
06 nov. 202365,1565,8064,2664,7464,741 721 400
03 nov. 202365,0065,8664,6965,3865,381 856 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...