Premium
Aercap Holdings NV (R1D)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -2.52046531667 | 92.84 | 93.34 | 90.38 | 80 | 92.09716418 | DE |
| 4 | -1.56 | -1.69454703454 | 92.06 | 94.52 | 90.38 | 97 | 92.52143727 | DE |
| 12 | 3.92 | 4.5276045276 | 86.58 | 95.78 | 86.06 | 218 | 90.79933266 | DE |
| 26 | 3.28 | 3.76060536574 | 87.22 | 95.78 | 75.18 | 173 | 88.00574562 | DE |
| 52 | 11 | 13.8364779874 | 79.5 | 95.78 | 75.18 | 178 | 86.50729714 | DE |
| 156 | 11 | 13.8364779874 | 79.5 | 95.78 | 75.18 | 178 | 86.50729714 | DE |
| 260 | 11 | 13.8364779874 | 79.5 | 95.78 | 75.18 | 178 | 86.50729714 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 93.98 | 0 | 0.00 | 93.98 | 93.98 | 93.98 | 0 |
| 1732829220 | 93.98 | 1.16 | 1.25 | 93.64 | 93.98 | 93.24 | 203 |
| 1732742820 | 92.82 | -1.4 | -1.49 | 95.78 | 95.78 | 92.82 | 260 |
| 1732656420 | 94.22 | 0.46 | 0.49 | 94.64 | 94.64 | 94.22 | 40 |
| 1732570020 | 93.76 | -1.06 | -1.12 | 93.6 | 94.58 | 93.48 | 166 |
| 1732310820 | 94.82 | 2.32 | 2.51 | 93.28 | 94.82 | 93.28 | 19 |
| 1732224420 | 92.5 | 2.06 | 2.28 | 89.98 | 92.5 | 89.98 | 180 |
| 1732138020 | 90.44 | 0.62 | 0.69 | 91.08 | 91.08 | 90.44 | 115 |
| 1732051620 | 89.82 | -0.08 | -0.09 | 88.9 | 89.92 | 88.9 | 5344 |
| 1731965220 | 89.9 | -0.66 | -0.73 | 90.56 | 91.32 | 89.9 | 240 |
| 1731705960 | 90.56 | 0 | 0.00 | 90.56 | 90.56 | 90.56 | 0 |
| 1731619560 | 90.56 | 0.48 | 0.53 | 90.56 | 90.56 | 90.56 | 55 |
| 1731533160 | 90.08 | -0.28 | -0.31 | 89.04 | 90.1 | 89.04 | 64 |
| 1731446820 | 90.36 | -1.72 | -1.87 | 91.3 | 91.98 | 90.36 | 67 |
| 1731360420 | 92.08 | 0.84 | 0.92 | 90.48 | 92.08 | 90.28 | 468 |
| 1731101220 | 91.24 | -0.2 | -0.22 | 91.24 | 91.24 | 91.24 | 4 |
| 1731014760 | 91.44 | 0.68 | 0.75 | 92.62 | 92.62 | 91.44 | 239 |
| 1730928360 | 90.76 | 3.28 | 3.75 | 90 | 90.94 | 90 | 343 |
| 1730841960 | 87.48 | 1.42 | 1.65 | 87.48 | 87.48 | 87.48 | 100 |
| 1730755560 | 86.06 | -1.28 | -1.47 | 86.06 | 86.88 | 86.06 | 31 |
| 1730496360 | 87.34 | 1.06 | 1.23 | 86.58 | 87.34 | 86.58 | 115 |
| 1730409960 | 86.28 | -0.78 | -0.90 | 86.84 | 86.84 | 86.28 | 96 |
| 1730323560 | 87.06 | -1.2 | -1.36 | 87.82 | 87.82 | 87.06 | 45 |
| 1730237160 | 88.26 | -1.06 | -1.19 | 89 | 89 | 88.24 | 182 |
| 1730150760 | 89.32 | 0.88 | 1.00 | 88.2 | 89.32 | 88.2 | 190 |
| 1729887960 | 88.44 | 0 | 0.00 | 88.44 | 88.44 | 88.44 | 0 |
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
