U.S. markets open in 8 hours 30 minutes
F S&P 500
5,533.75 +12.25 (+0.22%) F Dow Jones
39,510.00 +41.00 (+0.10%) F Nasdaq
19,978.75 +51.50 (+0.26%) E-mini Russell 2000 Index Futur
2,072.80 +7.80 (+0.38%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,333.20 -6.40 (-0.27%)
AerCap Holdings NV (R1D.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 87.34 | 88.04 | 87.34 | 87.84 | 87.84 | - |
| 27 jun 2024 | 87.98 | 88.10 | 87.90 | 88.10 | 88.10 | - |
| 26 jun 2024 | 90.10 | 90.24 | 89.46 | 89.46 | 89.46 | - |
| 25 jun 2024 | 86.60 | 86.60 | 86.56 | 86.56 | 86.56 | - |
| 24 jun 2024 | 86.76 | 87.48 | 86.74 | 87.48 | 87.48 | 414 |
| 21 jun 2024 | 85.50 | 86.68 | 85.50 | 86.68 | 86.68 | 120 |
| 20 jun 2024 | 85.50 | 86.16 | 85.50 | 85.70 | 85.70 | - |
| 19 jun 2024 | 85.46 | 85.46 | 85.30 | 85.30 | 85.30 | - |
| 18 jun 2024 | 84.42 | 84.92 | 84.42 | 84.92 | 84.92 | 820 |
| 17 jun 2024 | 82.80 | 84.04 | 82.80 | 84.04 | 84.04 | - |
| 14 jun 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 13 jun 2024 | 83.72 | 83.72 | 82.92 | 83.44 | 83.44 | 25 |
| 12 jun 2024 | 83.36 | 83.52 | 83.36 | 83.52 | 83.52 | - |
| 11 jun 2024 | 84.84 | 84.84 | 82.68 | 82.68 | 82.68 | - |
| 10 jun 2024 | 83.42 | 84.70 | 83.42 | 84.70 | 84.70 | - |
| 07 jun 2024 | 83.28 | 83.36 | 83.08 | 83.36 | 83.36 | - |
| 06 jun 2024 | 83.66 | 83.66 | 82.78 | 82.96 | 82.96 | - |
| 05 jun 2024 | 84.30 | 84.82 | 84.16 | 84.82 | 84.82 | - |
| 04 jun 2024 | 84.76 | 84.76 | 84.60 | 84.72 | 84.72 | - |
| 03 jun 2024 | 85.04 | 85.32 | 85.04 | 85.32 | 85.32 | - |
| 31 may 2024 | 84.24 | 84.26 | 83.98 | 84.08 | 84.08 | - |
| 30 may 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 40 |
| 29 may 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| 28 may 2024 | 84.46 | 86.18 | 84.42 | 84.42 | 84.42 | 205 |
| 27 may 2024 | 84.36 | 84.96 | 84.36 | 84.90 | 84.90 | - |
| 24 may 2024 | 84.10 | 86.16 | 84.10 | 84.42 | 84.42 | 37 |
| 23 may 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 22 may 2024 | 84.06 | 84.06 | 83.56 | 83.56 | 83.56 | - |
| 21 may 2024 | 83.66 | 84.00 | 83.62 | 83.62 | 83.62 | - |
| 21 may 2024 | 0.25 Dividendo | |||||
| 20 may 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.25 | - |
| 17 may 2024 | 82.54 | 84.34 | 82.54 | 84.34 | 84.09 | 323 |
| 16 may 2024 | 84.36 | 84.54 | 84.34 | 84.54 | 84.29 | - |
| 15 may 2024 | 83.06 | 84.86 | 83.06 | 84.34 | 84.09 | - |
| 14 may 2024 | 82.32 | 83.70 | 82.32 | 82.92 | 82.67 | 15 |
| 13 may 2024 | 83.84 | 83.92 | 82.96 | 82.96 | 82.71 | - |
| 10 may 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.15 | - |
| 09 may 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.57 | - |
| 08 may 2024 | 80.42 | 82.86 | 80.42 | 82.86 | 82.61 | 7 |
| 07 may 2024 | 81.24 | 82.52 | 81.24 | 82.52 | 82.28 | 10 |
| 06 may 2024 | 80.76 | 81.42 | 80.76 | 81.42 | 81.18 | - |
| 03 may 2024 | 79.94 | 80.30 | 79.86 | 80.26 | 80.02 | - |
| 02 may 2024 | 79.34 | 80.58 | 79.34 | 80.58 | 80.34 | - |
| 30 abr 2024 | 80.10 | 80.10 | 78.34 | 78.34 | 78.11 | - |
| 29 abr 2024 | 79.16 | 79.98 | 79.12 | 79.78 | 79.54 | - |
| 26 abr 2024 | 78.78 | 78.78 | 78.58 | 78.58 | 78.35 | - |
| 25 abr 2024 | 78.40 | 78.40 | 77.20 | 77.20 | 76.97 | - |
| 24 abr 2024 | 79.80 | 80.84 | 78.12 | 78.66 | 78.43 | 55 |
| 23 abr 2024 | 78.42 | 79.80 | 78.30 | 79.32 | 79.09 | 43 |
| 22 abr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.23 | - |
| 19 abr 2024 | 77.34 | 77.46 | 76.96 | 76.98 | 76.75 | - |
| 18 abr 2024 | 77.68 | 78.74 | 77.60 | 77.82 | 77.59 | - |
| 17 abr 2024 | 77.02 | 77.86 | 75.60 | 77.02 | 76.79 | - |
| 16 abr 2024 | 76.78 | 77.44 | 76.54 | 77.14 | 76.91 | - |
| 15 abr 2024 | 77.30 | 77.76 | 76.80 | 76.80 | 76.57 | - |
| 12 abr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.53 | - |
| 11 abr 2024 | 78.36 | 78.36 | 77.36 | 77.64 | 77.41 | - |
| 10 abr 2024 | 78.48 | 78.48 | 78.34 | 78.34 | 78.11 | - |
| 09 abr 2024 | 79.28 | 79.28 | 78.06 | 78.06 | 77.83 | - |
| 08 abr 2024 | 79.70 | 79.86 | 79.70 | 79.86 | 79.62 | - |
| 05 abr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.57 | - |
| 04 abr 2024 | 79.38 | 80.44 | 79.36 | 80.44 | 80.20 | 100 |
| 03 abr 2024 | 78.22 | 78.82 | 78.22 | 78.82 | 78.59 | - |
| 02 abr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.79 | - |
| 28 mar 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 79.26 | - |
| 27 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.76 | - |
| 26 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.77 | - |
| 25 mar 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.27 | - |
| 22 mar 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.77 | - |
| 21 mar 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.27 | - |
| 20 mar 2024 | 77.50 | 79.50 | 77.50 | 78.50 | 78.27 | 15 |
| 19 mar 2024 | 78.00 | 78.50 | 78.00 | 78.00 | 77.77 | - |
| 18 mar 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.27 | - |
| 15 mar 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 75.78 | - |
| 14 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | - |
| 13 mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.78 | - |
| 12 mar 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 74.78 | - |
| 11 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.28 | - |
| 08 mar 2024 | 74.00 | 74.50 | 73.50 | 73.50 | 73.28 | 323 |
| 07 mar 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 73.78 | - |
| 06 mar 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 71.79 | - |
| 05 mar 2024 | 70.50 | 73.00 | 70.50 | 72.50 | 72.29 | 52 |
| 04 mar 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.29 | - |
| 01 mar 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 71.29 | - |
| 29 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 28 feb 2024 | 70.50 | 71.50 | 70.00 | 71.50 | 71.29 | 4,029 |
| 27 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.80 | - |
| 26 feb 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.29 | - |
| 23 feb 2024 | 71.50 | 73.00 | 71.00 | 71.00 | 70.79 | 303 |
| 22 feb 2024 | 71.50 | 73.50 | 71.00 | 73.50 | 73.28 | 450 |
| 21 feb 2024 | 71.00 | 72.50 | 71.00 | 72.50 | 72.29 | 820 |
| 20 feb 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.79 | - |
| 19 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 16 feb 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.79 | - |
| 15 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 14 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
| 13 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 12 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
| 09 feb 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 70.29 | 250 |
| 08 feb 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.29 | - |
| *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.