U.S. markets open in 7 hours 28 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,915.00 +71.00 (+0.18%) F Nasdaq
19,805.50 +54.75 (+0.28%) E-mini Russell 2000 Index Futur
2,059.30 +6.50 (+0.32%) Petróleo
81.70 +0.07 (+0.09%) Oro
2,337.80 -6.60 (-0.28%)
AerCap Holdings NV (R1D.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 141 |
| 21 jun 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| 20 jun 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| 19 jun 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
| 18 jun 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 17 jun 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| 14 jun 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 13 jun 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| 12 jun 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| 11 jun 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| 10 jun 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
| 07 jun 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| 06 jun 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| 05 jun 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| 04 jun 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 03 jun 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 31 may 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
| 30 may 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| 29 may 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 28 may 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| 27 may 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 24 may 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 23 may 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 22 may 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 21 may 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 21 may 2024 | 0.25 Dividendo | |||||
| 20 may 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.71 | - |
| 17 may 2024 | 81.36 | 84.22 | 81.36 | 84.22 | 83.96 | 141 |
| 16 may 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.97 | - |
| 15 may 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.47 | - |
| 14 may 2024 | 81.06 | 84.78 | 81.06 | 84.78 | 84.52 | 25 |
| 13 may 2024 | 82.52 | 86.00 | 82.52 | 86.00 | 85.74 | 200 |
| 10 may 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.85 | - |
| 09 may 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.53 | - |
| 08 may 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.06 | - |
| 07 may 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.70 | - |
| 06 may 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.04 | - |
| 03 may 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.54 | - |
| 02 may 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.46 | - |
| 30 abr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.78 | - |
| 29 abr 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.38 | - |
| 26 abr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.08 | - |
| 25 abr 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.10 | - |
| 24 abr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.14 | - |
| 23 abr 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.92 | - |
| 22 abr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.69 | - |
| 19 abr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.45 | - |
| 18 abr 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 75.93 | - |
| 17 abr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.47 | - |
| 16 abr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.37 | - |
| 15 abr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.57 | - |
| 12 abr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.17 | - |
| 11 abr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.84 | - |
| 10 abr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.96 | - |
| 09 abr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.80 | - |
| 08 abr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.30 | - |
| 05 abr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.08 | - |
| 04 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.76 | - |
| 03 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.77 | - |
| 02 abr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.54 | - |
| 28 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.76 | - |
| 27 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.76 | - |
| 26 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.77 | - |
| 25 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.76 | - |
| 22 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.26 | - |
| 21 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.77 | - |
| 20 mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.27 | - |
| 19 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.26 | - |
| 18 mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.27 | - |
| 15 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.27 | - |
| 14 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.77 | - |
| 13 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | - |
| 12 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.28 | - |
| 11 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.28 | - |
| 08 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.78 | - |
| 07 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.28 | - |
| 06 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| 05 mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 04 mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 01 mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 29 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.29 | - |
| 28 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 27 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.79 | - |
| 26 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 23 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| 22 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 21 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 20 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| 19 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| 16 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| 15 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 14 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 13 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 12 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 09 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 08 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| 07 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 06 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| 05 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.78 | - |
| 02 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.79 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.