Mercado fechado

FTAI Aviation Ltd. (FTAI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,56-1,56 (-1,81%)
No fechamento: 04:00PM EDT
85,36 +0,80 (+0,95%)
Pós-fechamento: 05:58PM EDT
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202484,1584,9481,8284,5684,56820.500
13 de jun. de 202487,7988,6484,7386,1286,12707.700
12 de jun. de 202486,4088,0384,6587,3387,33991.600
11 de jun. de 202484,7784,9382,2483,9083,90628.200
10 de jun. de 202481,8785,7581,5284,9484,941.225.900
07 de jun. de 202483,0484,5981,3081,9581,95855.300
06 de jun. de 202481,5185,0081,5182,6782,671.153.100
05 de jun. de 202479,1881,8978,5581,2981,29854.600
04 de jun. de 202482,9283,0777,2478,2178,211.276.500
03 de jun. de 202484,5384,6880,7582,9282,921.100.800
31 de mai. de 202483,8784,7382,0084,3284,321.556.500
30 de mai. de 202479,8881,5379,6681,2881,281.655.500
29 de mai. de 202481,3081,5077,0679,1379,132.590.200
28 de mai. de 202485,4386,3183,7784,6584,651.255.400
24 de mai. de 202481,4584,6681,1284,4784,47588.500
23 de mai. de 202481,9582,9480,4180,5580,55568.200
22 de mai. de 202482,9384,1781,6181,8981,89951.400
21 de mai. de 202479,5682,9579,5182,9382,931.040.800
20 de mai. de 202478,4080,3178,3280,0680,06544.100
17 de mai. de 202479,2579,5777,2578,2478,241.637.000
16 de mai. de 202479,5380,3778,7078,7078,70332.700
15 de mai. de 202479,6280,7679,4879,7779,771.008.100
14 de mai. de 202476,6378,7575,7778,4878,48560.500
13 de mai. de 202479,5079,5676,5276,6576,65504.400
10 de mai. de 202478,8279,4978,0979,1179,11454.600
09 de mai. de 202478,4580,1377,7878,7078,70568.100
09 de mai. de 20240.3 Dividendo
08 de mai. de 202477,0079,3577,0078,5078,20396.800
07 de mai. de 202478,3279,1277,0877,5077,20563.800
06 de mai. de 202479,9481,4078,3278,4078,101.512.300
03 de mai. de 202477,5079,6076,7478,3278,021.315.800
02 de mai. de 202474,1575,7073,0375,5175,221.349.200
01 de mai. de 202470,6874,2070,0873,2072,921.137.600
30 de abr. de 202472,2172,5270,1370,2169,941.045.200
29 de abr. de 202471,3373,3969,9372,5972,311.051.500
26 de abr. de 202473,2674,9969,0170,7570,481.806.300
25 de abr. de 202472,1674,1771,0373,2572,971.289.500
24 de abr. de 202472,9574,4471,2773,4573,171.045.700
23 de abr. de 202471,0573,8670,9072,6972,41840.800
22 de abr. de 202468,7071,3668,5070,8970,621.364.800
19 de abr. de 202467,3869,6066,2268,5468,28944.100
18 de abr. de 202470,5671,4868,0368,0767,811.117.600
17 de abr. de 202471,8172,1668,6869,9169,641.022.500
16 de abr. de 202470,4272,4370,0071,7271,451.272.800
15 de abr. de 202472,0272,9970,3671,0270,75806.600
12 de abr. de 202471,0871,8370,3271,0870,81472.700
11 de abr. de 202470,4072,2770,2071,7571,48771.800
10 de abr. de 202469,5271,1868,4570,4470,171.200.200
09 de abr. de 202471,6871,6867,7771,0070,73891.500
08 de abr. de 202473,0773,3670,5871,0870,81615.400
05 de abr. de 202469,8773,5469,4372,7272,441.135.300
04 de abr. de 202471,4871,8769,9670,0469,771.894.200
03 de abr. de 202466,5170,1866,5170,1569,881.082.000
02 de abr. de 202466,7067,3765,0067,2767,01777.400
01 de abr. de 202467,3068,2666,7967,7967,53595.400
28 de mar. de 202466,8368,1266,3067,3067,04859.100
27 de mar. de 202467,0067,3565,6466,7266,47627.800
26 de mar. de 202466,5066,8065,7666,7066,452.258.400
25 de mar. de 202465,3066,4765,1366,0065,75702.900
22 de mar. de 202465,3865,7064,0465,3665,111.051.900
21 de mar. de 202464,0065,7163,3564,9864,731.024.500
20 de mar. de 202459,8263,4659,7263,3163,07862.700
19 de mar. de 202459,2160,4158,4159,9159,68623.800
18 de mar. de 202460,2361,0959,2759,3859,15885.600
15 de mar. de 202457,9060,1757,7360,0459,812.198.800
14 de mar. de 202458,6358,6856,8357,4257,201.288.400
13 de mar. de 202457,4158,4956,7258,3358,11454.100
12 de mar. de 202456,4257,7556,1957,4857,26761.800
11 de mar. de 202456,4556,7854,8456,1855,97517.000
08 de mar. de 202459,1359,4656,7657,0056,78416.000
07 de mar. de 202458,9059,1358,3458,6958,47540.400
07 de mar. de 20240.3 Dividendo
06 de mar. de 202458,6158,8758,0058,2657,74435.700
05 de mar. de 202457,7158,5657,5457,9457,42470.300
04 de mar. de 202458,1158,6657,7858,2157,69546.000
01 de mar. de 202456,3658,5156,2958,2057,68826.100
29 de fev. de 202456,3856,9055,3156,2955,791.569.100
28 de fev. de 202456,7557,6155,4855,9255,42466.200
27 de fev. de 202457,0457,2355,7656,6456,13510.200
26 de fev. de 202457,5057,5055,1056,4655,951.289.600
23 de fev. de 202458,0059,9857,4157,9057,381.808.700
22 de fev. de 202453,7954,7253,7754,4853,991.078.500
21 de fev. de 202452,5553,5352,1453,3752,89495.600
20 de fev. de 202452,8653,4452,6152,8952,42485.100
16 de fev. de 202453,5854,1752,9153,4953,01599.500
15 de fev. de 202454,6354,7653,5653,7253,24866.300
14 de fev. de 202453,9154,4953,2454,0453,56636.600
13 de fev. de 202452,6853,8252,2052,9752,50533.500
12 de fev. de 202454,3754,5153,6554,1453,66807.600
09 de fev. de 202453,1054,1052,6753,8953,41841.500
08 de fev. de 202453,8353,8652,0252,8852,411.448.900
07 de fev. de 202455,4355,4953,8053,8353,35589.600
06 de fev. de 202455,6855,7954,8355,3354,83808.700
05 de fev. de 202455,9156,3554,9755,7955,301.062.300
02 de fev. de 202454,9556,4254,9556,2155,71792.600
01 de fev. de 202454,3355,5354,2055,4054,901.138.400
31 de jan. de 202454,2754,5453,5153,9553,471.129.400
30 de jan. de 202453,6454,2453,5154,1353,65630.900
29 de jan. de 202452,1553,7352,0053,7253,24640.900
26 de jan. de 202451,7552,5851,5352,2051,73955.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...