Premium
Aercap Holdings NV (R1D)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -0.946686596911 | 100.35 | 101.05 | 96 | 385 | 96.9585343 | DE |
| 4 | 6.82 | 7.36660185785 | 92.58 | 101.95 | 91.4 | 228 | 97.32458408 | DE |
| 12 | 8.36 | 9.18277680141 | 91.04 | 101.95 | 88.46 | 135 | 95.12087787 | DE |
| 26 | 14.24 | 16.7214654767 | 85.16 | 101.95 | 81.36 | 173 | 91.23825671 | DE |
| 52 | 19.9 | 25.0314465409 | 79.5 | 101.95 | 75.18 | 178 | 87.66740821 | DE |
| 156 | 19.9 | 25.0314465409 | 79.5 | 101.95 | 75.18 | 178 | 87.66740821 | DE |
| 260 | 19.9 | 25.0314465409 | 79.5 | 101.95 | 75.18 | 178 | 87.66740821 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 99.02 | 0 | 0.00 | 99.02 | 99.02 | 99.02 | 0 |
| 1740691620 | 99.02 | 2.14 | 2.21 | 98.3 | 99.42 | 98.3 | 235 |
| 1740605220 | 96.88 | -0.32 | -0.33 | 98.52 | 100.95 | 96.88 | 246 |
| 1740518820 | 97.2 | -0.68 | -0.69 | 96.64 | 97.2 | 96.64 | 715 |
| 1740432420 | 97.88 | 1.8 | 1.87 | 97.88 | 97.88 | 97.88 | 1 |
| 1740173220 | 96.08 | -3.88 | -3.88 | 100.35 | 101.05 | 96 | 727 |
| 1740086820 | 99.96 | -1.39 | -1.37 | 101.3 | 101.95 | 99.96 | 106 |
| 1740000420 | 101.35 | 2.83 | 2.87 | 98.98 | 101.6 | 98.6 | 734 |
| 1739914020 | 98.52 | 2.04 | 2.11 | 95.86 | 98.52 | 95.68 | 256 |
| 1739827620 | 96.48 | 0.98 | 1.03 | 95.6 | 96.48 | 95.6 | 70 |
| 1739568420 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 17 |
| 1739482020 | 95.5 | 0.78 | 0.82 | 94.58 | 95.5 | 94.58 | 18 |
| 1739395620 | 94.72 | 0.76 | 0.81 | 94.72 | 94.72 | 94.72 | 1 |
| 1739309220 | 93.96 | 0 | 0.00 | 93.96 | 93.96 | 93.96 | 0 |
| 1739222820 | 93.96 | -0.84 | -0.89 | 94.46 | 94.46 | 93.96 | 611 |
| 1738963620 | 94.8 | 1.3 | 1.39 | 94.1 | 94.8 | 93.12 | 6 |
| 1738877220 | 93.5 | 2.1 | 2.30 | 93.1 | 93.5 | 93.1 | 90 |
| 1738790820 | 91.4 | 0 | 0.00 | 91.4 | 91.4 | 91.4 | 0 |
| 1738704420 | 91.4 | -1.18 | -1.27 | 91.58 | 91.58 | 91.4 | 49 |
| 1738618020 | 92.58 | 0.92 | 1.00 | 92.58 | 92.58 | 92.58 | 1 |
| 1738358820 | 91.66 | 0 | 0.00 | 91.66 | 91.66 | 91.66 | 0 |
| 1738272420 | 91.66 | -0.08 | -0.09 | 91.66 | 91.66 | 91.66 | 11 |
| 1738186020 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1738099620 | 91.74 | 1.72 | 1.91 | 91.74 | 91.74 | 91.74 | 41 |
| 1738013220 | 90.02 | -1 | -1.10 | 90 | 90.12 | 90 | 62 |
| 1737754020 | 91.02 | -0.78 | -0.85 | 90.38 | 91.02 | 90.38 | 36 |
| 1737667620 | 91.8 | 0.72 | 0.79 | 91.8 | 91.8 | 91.8 | 50 |
| 1737581220 | 91.08 | -0.32 | -0.35 | 91.04 | 91.32 | 91.04 | 121 |
| 1737494820 | 91.4 | -1.78 | -1.91 | 92.94 | 92.94 | 91.4 | 74 |
| 1737408420 | 93.18 | -0.16 | -0.17 | 93.34 | 93.34 | 92.44 | 35 |
| 1737149220 | 93.34 | 0.36 | 0.39 | 92.84 | 93.34 | 92.82 | 122 |
| 1737062820 | 92.98 | -0.34 | -0.36 | 93.58 | 93.58 | 92.98 | 250 |
| 1736976420 | 93.32 | 1.4 | 1.52 | 93.52 | 94.52 | 93.32 | 114 |
| 1736890020 | 91.92 | -0.36 | -0.39 | 91.92 | 91.92 | 91.92 | 13 |
| 1736803620 | 92.28 | -1.46 | -1.56 | 92.2 | 92.48 | 92.2 | 90 |
| 1736544420 | 93.74 | 0 | 0.00 | 93.74 | 93.74 | 93.74 | 0 |
| 1736458020 | 93.74 | 0.66 | 0.71 | 92.82 | 93.74 | 92.82 | 23 |
| 1736371620 | 93.08 | 1.08 | 1.17 | 91.86 | 93.08 | 91.86 | 44 |
| 1736285220 | 92 | 0.62 | 0.68 | 91.84 | 92 | 90.98 | 173 |
| 1736198820 | 91.38 | -2.94 | -3.12 | 91.38 | 91.38 | 91.38 | 238 |
| 1735939620 | 94.32 | 1.36 | 1.46 | 94 | 94.32 | 94 | 215 |
| 1735853220 | 92.96 | 2.24 | 2.47 | 92.06 | 92.96 | 92.06 | 21 |
| 1735594020 | 90.72 | -0.32 | -0.35 | 91.72 | 91.72 | 90.72 | 15 |
| 1735334820 | 91.04 | 1.88 | 2.11 | 92.06 | 92.06 | 91.04 | 44 |
| 1734989220 | 89.16 | 0 | 0.00 | 89.16 | 89.16 | 89.16 | 0 |
| 1734730020 | 89.16 | 0.7 | 0.79 | 89.14 | 89.16 | 89.14 | 107 |
| 1734643620 | 88.46 | 0 | 0.00 | 88.46 | 88.46 | 88.46 | 0 |
| 1734557220 | 88.46 | -2.28 | -2.51 | 90.72 | 90.72 | 88.46 | 80 |
| 1734470820 | 90.74 | -1.9 | -2.05 | 92.8 | 92.98 | 90.74 | 49 |
| 1734384420 | 92.64 | 1.84 | 2.03 | 91.24 | 92.64 | 91.24 | 89 |
| 1734125220 | 90.8 | -0.1 | -0.11 | 91.24 | 91.24 | 90.8 | 28 |
| 1734038820 | 90.9 | -1 | -1.09 | 91.8 | 91.8 | 90.9 | 86 |
| 1733952420 | 91.9 | 2.02 | 2.25 | 91.2 | 91.9 | 91.2 | 80 |
| 1733866020 | 89.88 | -0.98 | -1.08 | 89.88 | 89.88 | 89.88 | 6 |
| 1733779620 | 90.86 | 0.22 | 0.24 | 91.22 | 91.22 | 90.28 | 200 |
| 1733520420 | 90.64 | -0.52 | -0.57 | 91.04 | 91.04 | 90.26 | 93 |
| 1733434020 | 91.16 | -1.24 | -1.34 | 91.16 | 91.16 | 91.16 | 62 |
| 1733347620 | 92.4 | -0.3 | -0.32 | 92.4 | 92.4 | 92.4 | 22 |
| 1733261220 | 92.7 | -0.94 | -1.00 | 93.18 | 93.94 | 92.3 | 133 |
| 1733174820 | 93.64 | -0.34 | -0.36 | 94.82 | 95.18 | 93.64 | 179 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
