XNYS
Datos históricos de AerCap Holdings N.V.
AerCap Holdings N.V. · AER
$144.72
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:11 UTC
- Variación en el periodo
- +19.74%
- Máximo
- US$158.81
- 5 de agosto de 2026
- Mínimo
- US$118.96
- 22 de octubre de 2025
- Volumen medio diario
- 1.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 142.64 | 145.29 | 142.52 | 144.72 | +1.34% | 993,447.419 |
| 8 oct 2026 | 141.32 | 142.91 | 139.74 | 142.81 | +0.18% | 1.31 M |
| 7 oct 2026 | 144.20 | 145.78 | 141.87 | 142.56 | −2.54% | 1.25 M |
| 6 oct 2026 | 144.38 | 147.80 | 143.60 | 146.27 | +2.08% | 802,138.509 |
| 5 oct 2026 | 147.25 | 147.25 | 143.19 | 143.29 | −0.73% | 854,324.059 |
| 2 oct 2026 | 144.94 | 145.24 | 143.48 | 144.34 | +0.28% | 962,128.054 |
| 1 oct 2026 | 142.71 | 144.02 | 141.60 | 143.93 | +0.29% | 1.1 M |
| 30 sep 2026 | 145.12 | 145.53 | 143.44 | 143.52 | −1.09% | 1.64 M |
| 29 sep 2026 | 145.34 | 146.82 | 144.06 | 145.10 | −0.96% | 1.22 M |
| 28 sep 2026 | 148.18 | 148.18 | 145.21 | 146.51 | −1.81% | 1.15 M |
| 25 sep 2026 | 146.87 | 149.92 | 146.16 | 149.21 | +2.61% | 1.08 M |
| 24 sep 2026 | 143.81 | 145.48 | 143.15 | 145.42 | +0.46% | 1.63 M |
| 23 sep 2026 | 143.53 | 145.83 | 142.88 | 144.76 | +0.37% | 830,917.84 |
| 22 sep 2026 | 145.37 | 145.37 | 142.69 | 144.22 | +0.85% | 808,275.247 |
| 21 sep 2026 | 143.24 | 144.39 | 142.46 | 143.00 | +0.96% | 1.23 M |
| 18 sep 2026 | 141.93 | 142.85 | 140.90 | 141.64 | −1.18% | 1.23 M |
| 17 sep 2026 | 144.19 | 144.55 | 142.13 | 143.33 | +0.79% | 1.07 M |
| 16 sep 2026 | 139.73 | 143.40 | 139.00 | 142.21 | +2.81% | 1.26 M |
| 15 sep 2026 | 139.64 | 140.01 | 136.77 | 138.32 | −0.79% | 1.53 M |
| 14 sep 2026 | 139.85 | 140.40 | 138.71 | 139.42 | −1.47% | 1.27 M |
| 11 sep 2026 | 142.17 | 143.07 | 141.25 | 141.50 | +0.76% | 1.24 M |
| 10 sep 2026 | 140.09 | 141.89 | 139.91 | 140.43 | −0.40% | 719,083.978 |
| 9 sep 2026 | 142.54 | 143.17 | 140.85 | 141.00 | −1.77% | 1.06 M |
| 8 sep 2026 | 145.56 | 146.13 | 143.35 | 143.54 | −1.28% | 1.1 M |
| 4 sep 2026 | 145.88 | 146.39 | 144.60 | 145.40 | −0.74% | 863,105.489 |
| 3 sep 2026 | 145.73 | 146.98 | 144.12 | 146.48 | +1.08% | 1.1 M |
| 2 sep 2026 | 144.69 | 146.44 | 144.06 | 144.92 | +0.53% | 1.44 M |
| 1 sep 2026 | 146.14 | 146.52 | 142.93 | 144.16 | −1.22% | 1.35 M |
| 31 ago 2026 | 147.00 | 147.24 | 145.31 | 145.94 | −1.05% | 1.65 M |
| 28 ago 2026 | 148.12 | 149.50 | 146.41 | 147.49 | −0.32% | 838,390.075 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.