XNAS
Datos históricos de AerSale Corporation
AerSale Corporation · ASLE
$5.08
▲ +0.01 (+0.20%)
Última operación · 10/10/2026, 17:18:36 UTC
- Variación en el periodo
- −31.35%
- Máximo
- US$8.04
- 24 de octubre de 2025
- Mínimo
- US$4.71
- 7 de octubre de 2026
- Volumen medio diario
- 0.37 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 | 4.92 | 5.14 | 4.87 | 5.08 | +3.25% | 447,685.561 |
| 8 oct 2026 | 4.83 | 5.05 | 4.82 | 4.92 | +1.65% | 726,799.494 |
| 7 oct 2026 | 4.90 | 4.90 | 4.71 | 4.84 | −2.62% | 680,291.354 |
| 6 oct 2026 | 4.97 | 5.10 | 4.95 | 4.97 | +0.40% | 380,559.657 |
| 5 oct 2026 | 5.02 | 5.02 | 4.89 | 4.95 | −1.79% | 932,432.587 |
| 2 oct 2026 | 5.07 | 5.14 | 5.00 | 5.04 | +0.80% | 579,181.221 |
| 1 oct 2026 | 5.21 | 5.25 | 5.00 | 5.00 | −4.58% | 435,286.295 |
| 30 sep 2026 | 5.32 | 5.32 | 5.24 | 5.24 | −1.32% | 538,584.598 |
| 29 sep 2026 | 5.32 | 5.35 | 5.27 | 5.31 | −0.19% | 335,385.646 |
| 28 sep 2026 | 5.35 | 5.35 | 5.22 | 5.32 | −1.48% | 491,171.271 |
| 25 sep 2026 | 5.53 | 5.55 | 5.39 | 5.40 | −1.64% | 348,639.806 |
| 24 sep 2026 | 5.45 | 5.56 | 5.45 | 5.49 | +0.18% | 347,538.495 |
| 23 sep 2026 | 5.53 | 5.54 | 5.48 | 5.48 | −1.08% | 331,788.441 |
| 22 sep 2026 | 5.54 | 5.60 | 5.49 | 5.54 | +1.28% | 601,978.567 |
| 21 sep 2026 | 5.51 | 5.53 | 5.36 | 5.47 | 0.00% | 439,242.939 |
| 18 sep 2026 | 5.47 | 5.57 | 5.41 | 5.47 | 0.00% | 761,295.25 |
| 17 sep 2026 | 5.50 | 5.58 | 5.45 | 5.47 | +1.30% | 847,514.169 |
| 16 sep 2026 | 5.41 | 5.50 | 5.37 | 5.40 | 0.00% | 531,972.309 |
| 15 sep 2026 | 5.40 | 5.44 | 5.36 | 5.40 | −0.37% | 340,531.928 |
| 14 sep 2026 | 5.41 | 5.44 | 5.34 | 5.42 | −0.18% | 390,719.89 |
| 11 sep 2026 | 5.43 | 5.48 | 5.38 | 5.43 | +1.12% | 390,998.758 |
| 10 sep 2026 | 5.50 | 5.56 | 5.27 | 5.37 | −2.89% | 338,246.012 |
| 9 sep 2026 | 5.70 | 5.71 | 5.51 | 5.53 | −2.81% | 406,027.968 |
| 8 sep 2026 | 5.77 | 5.78 | 5.68 | 5.69 | −1.90% | 372,398.614 |
| 4 sep 2026 | 5.64 | 5.87 | 5.61 | 5.80 | +2.84% | 496,475.943 |
| 3 sep 2026 | 5.50 | 5.66 | 5.48 | 5.64 | +3.11% | 428,992.941 |
| 2 sep 2026 | 5.46 | 5.55 | 5.44 | 5.47 | +0.37% | 441,938.489 |
| 1 sep 2026 | 5.45 | 5.53 | 5.41 | 5.45 | −0.73% | 509,909.172 |
| 31 ago 2026 | 5.59 | 5.59 | 5.45 | 5.49 | −2.49% | 562,627.371 |
| 28 ago 2026 | 5.63 | 5.70 | 5.62 | 5.63 | −0.35% | 548,745.179 |
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.