APTIV PLC (APTV)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-0,22%
|
82,48
|
81,30
|
82,60
|
82,11
|
17-05-2024 |
635.412 |
-0,22%
|
82,48
|
81,30
|
82,60
|
82,11
|
16-05-2024 |
724.536 |
0,69%
|
81,61
|
81,7127
|
82,92
|
82,29
|
15-05-2024 |
776.187 |
-1,35%
|
83,78
|
81,21
|
83,79
|
81,72
|
14-05-2024 |
553.074 |
0,12%
|
83,16
|
82,56
|
84,40
|
82,84
|
13-05-2024 |
713.481 |
-0,05%
|
83,16
|
82,592
|
84,195
|
82,74
|
10-05-2024 |
1.265.362 |
-1,09%
|
83,70
|
82,35
|
84,74
|
82,78
|
09-05-2024 |
715.654 |
0,59%
|
83,54
|
83,315
|
84,5275
|
83,69
|
08-05-2024 |
605.245 |
0,24%
|
84,60
|
81,60
|
83,44
|
83,20
|
07-05-2024 |
1.044.381 |
-1,66%
|
84,60
|
82,84
|
85,56
|
83,00
|
06-05-2024 |
2.056.053 |
4,43%
|
82,00
|
81,12
|
85,50
|
84,40
|
03-05-2024 |
2.301.694 |
3,90%
|
74,95
|
78,885
|
81,24
|
80,82
|
02-05-2024 |
4.028.391 |
11,53%
|
74,95
|
73,96
|
78,74
|
77,79
|
01-05-2024 |
2.471.231 |
-1,76%
|
71,05
|
69,60
|
71,51
|
69,75
|
30-04-2024 |
1.127.933 |
-1,95%
|
71,40
|
70,4111
|
71,48
|
71,00
|
29-04-2024 |
1.311.459 |
1,69%
|
71,40
|
71,77
|
72,7263
|
72,41
|
26-04-2024 |
1.171.015 |
1,54%
|
70,425
|
69,855
|
71,785
|
71,21
|
25-04-2024 |
813.620 |
-1,78%
|
70,45
|
68,93
|
70,895
|
70,13
|
24-04-2024 |
878.997 |
1,64%
|
70,34
|
70,19
|
72,33
|
71,40
|
23-04-2024 |
816.813 |
0,21%
|
70,10
|
69,69
|
70,97
|
70,25
|
22-04-2024 |
991.870 |
0,68%
|
69,98
|
69,225
|
70,4405
|
70,10
|
19-04-2024 |
847.301 |
0,45%
|
69,03
|
68,93
|
69,99
|
69,63
|
18-04-2024 |
836.279 |
-0,04%
|
70,05
|
68,84
|
70,13
|
69,32
|
17-04-2024 |
1.832.459 |
-3,60%
|
72,50
|
69,31
|
71,885
|
69,35
|
16-04-2024 |
846.190 |
-1,47%
|
72,50
|
71,605
|
72,7519
|
71,94
|
15-04-2024 |
875.362 |
-1,59%
|
74,79
|
72,625
|
74,89
|
73,01
|
12-04-2024 |
837.773 |
-2,09%
|
74,97
|
73,39
|
75,15
|
74,19
|
11-04-2024 |
708.219 |
1,09%
|
75,13
|
73,85
|
75,955
|
75,77
|
10-04-2024 |
876.387 |
-5,04%
|
77,09
|
74,28
|
77,385
|
74,95
|
09-04-2024 |
978.143 |
3,76%
|
76,525
|
76,385
|
78,99
|
78,93
|
08-04-2024 |
1.610.208 |
1,79%
|
78,23
|
74,3406
|
77,215
|
76,07
|
05-04-2024 |
1.245.807 |
-0,72%
|
78,23
|
74,3406
|
76,595
|
74,73
|
04-04-2024 |
814.261 |
-2,97%
|
78,23
|
75,23
|
78,9513
|
75,27
|
03-04-2024 |
887.690 |
0,53%
|
77,00
|
76,46
|
77,66
|
77,57
|
02-04-2024 |
712.266 |
-2,07%
|
80,05
|
76,67
|
77,80
|
77,16
|
01-04-2024 |
730.794 |
-1,08%
|
80,05
|
78,755
|
80,81
|
78,79
|
28-03-2024 |
1.228.462 |
1,28%
|
76,92
|
78,52
|
79,835
|
79,65
|
27-03-2024 |
1.415.653 |
2,68%
|
76,92
|
76,82
|
78,73
|
78,64
|
26-03-2024 |
894.908 |
-3,16%
|
79,40
|
76,45
|
79,35
|
76,59
|
25-03-2024 |
762.106 |
0,47%
|
79,13
|
78,095
|
79,88
|
79,09
|
22-03-2024 |
1.368.949 |
-2,28%
|
80,05
|
77,915
|
80,18
|
78,72
|
21-03-2024 |
1.034.291 |
1,96%
|
79,07
|
78,99
|
80,66
|
80,56
|
20-03-2024 |
735.329 |
1,40%
|
78,28
|
77,985
|
79,155
|
79,01
|
19-03-2024 |
691.526 |
0,14%
|
77,62
|
76,95
|
78,18
|
77,92
|
18-03-2024 |
618.323 |
0,74%
|
78,39
|
77,00
|
78,59
|
77,81
|
15-03-2024 |
959.527 |
1,37%
|
78,34
|
75,00
|
77,47
|
77,24
|
14-03-2024 |
966.712 |
-4,42%
|
78,34
|
75,9475
|
79,675
|
76,20
|
13-03-2024 |
829.707 |
1,28%
|
78,34
|
78,605
|
80,32
|
79,72
|
12-03-2024 |
594.849 |
0,26%
|
78,84
|
78,02
|
79,76
|
78,71
|
11-03-2024 |
998.614 |
0,41%
|
77,58
|
77,455
|
78,92
|
78,51
|
08-03-2024 |
638.860 |
-0,74%
|
78,97
|
78,0055
|
79,99
|
78,19
|
07-03-2024 |
871.475 |
0,82%
|
80,15
|
78,49
|
79,95
|
78,77
|
06-03-2024 |
1.025.916 |
-1,64%
|
78,07
|
77,6501
|
80,23
|
78,13
|
05-03-2024 |
1.294.235 |
1,20%
|
78,07
|
77,81
|
80,62
|
79,43
|
04-03-2024 |
622.374 |
-0,71%
|
78,74
|
77,605
|
78,97
|
78,49
|
01-03-2024 |
1.011.782 |
-0,55%
|
79,12
|
78,43
|
79,67
|
79,05
|
29-02-2024 |
825.536 |
0,91%
|
79,65
|
78,675
|
80,03
|
79,49
|
28-02-2024 |
743.408 |
-0,08%
|
77,82
|
77,78
|
79,4184
|
78,77
|
27-02-2024 |
1.186.997 |
1,69%
|
78,40
|
78,06
|
79,915
|
78,83
|
26-02-2024 |
1.018.206 |
0,38%
|
76,89
|
76,095
|
77,70
|
77,52
|
23-02-2024 |
1.007.458 |
-0,73%
|
77,80
|
76,98
|
78,27
|
77,23
|
22-02-2024 |
842.844 |
0,22%
|
78,37
|
77,33
|
78,74
|
77,80
|
21-02-2024 |
1.509.286 |
-0,17%
|
77,15
|
76,771
|
77,74
|
77,63
|
20-02-2024 |
1.363.593 |
-1,52%
|
78,16
|
76,28
|
78,16
|
77,76
|
19-02-2024 |
928.823 |
0,00%
|
78,88
|
77,63
|
79,50
|
78,96
|
16-02-2024 |
928.823 |
-0,23%
|
78,88
|
77,63
|
79,50
|
78,96
|
15-02-2024 |
1.877.927 |
0,34%
|
80,59
|
79,12
|
81,00
|
79,41
|
14-02-2024 |
1.305.308 |
0,06%
|
80,59
|
78,61
|
80,45
|
79,14
|
13-02-2024 |
1.656.093 |
-5,60%
|
80,59
|
78,26
|
81,405
|
79,09
|
12-02-2024 |
1.238.427 |
2,15%
|
81,00
|
81,61
|
84,23
|
83,78
|
09-02-2024 |
1.151.192 |
0,90%
|
81,00
|
80,865
|
82,39
|
82,02
|
08-02-2024 |
1.207.150 |
-0,89%
|
81,81
|
80,90
|
82,00
|
81,29
|
07-02-2024 |
1.657.549 |
-2,58%
|
82,50
|
81,155
|
83,36
|
82,02
|
06-02-2024 |
1.379.646 |
2,38%
|
81,73
|
81,46
|
85,09
|
84,19
|
05-02-2024 |
932.458 |
-1,52%
|
82,75
|
82,05
|
83,465
|
82,23
|
02-02-2024 |
2.022.916 |
0,00%
|
82,75
|
82,46
|
84,60
|
83,50
|
01-02-2024 |
2.069.899 |
2,67%
|
81,73
|
80,40
|
83,81
|
83,50
|
31-01-2024 |
2.672.175 |
-6,22%
|
86,00
|
81,15
|
88,89
|
81,33
|
30-01-2024 |
2.263.709 |
-0,82%
|
85,22
|
86,41
|
87,805
|
86,72
|
29-01-2024 |
1.207.029 |
1,63%
|
85,22
|
84,99
|
87,46
|
87,44
|
26-01-2024 |
1.569.729 |
1,80%
|
85,32
|
84,955
|
86,47
|
86,04
|
25-01-2024 |
1.334.338 |
1,73%
|
83,39
|
82,47
|
84,58
|
84,52
|
24-01-2024 |
2.247.978 |
1,76%
|
82,06
|
81,865
|
83,90
|
83,08
|
23-01-2024 |
1.977.664 |
2,05%
|
79,60
|
81,05
|
82,875
|
81,64
|
22-01-2024 |
1.884.066 |
1,27%
|
78,46
|
79,175
|
80,69
|
80,00
|
19-01-2024 |
2.341.968 |
-0,01%
|
78,46
|
78,00
|
79,39
|
79,00
|
18-01-2024 |
1.923.882 |
0,19%
|
79,75
|
77,46
|
79,30
|
79,01
|
17-01-2024 |
1.368.647 |
-2,39%
|
79,75
|
78,22
|
79,87
|
78,86
|
16-01-2024 |
1.769.897 |
-0,11%
|
84,25
|
78,51
|
80,79
|
80,79
|
15-01-2024 |
1.271.584 |
-3,25%
|
84,25
|
80,83
|
84,50
|
80,88
|
12-01-2024 |
1.271.584 |
-3,25%
|
84,25
|
80,83
|
84,50
|
80,88
|
11-01-2024 |
1.328.968 |
0,82%
|
82,46
|
81,96
|
83,76
|
83,60
|
10-01-2024 |
1.129.312 |
0,80%
|
83,41
|
81,50
|
83,37
|
82,92
|
09-01-2024 |
1.301.543 |
-2,72%
|
83,41
|
81,9201
|
83,46
|
82,26
|
08-01-2024 |
1.240.562 |
2,07%
|
83,375
|
81,8101
|
84,90
|
85,21
|
05-01-2024 |
1.059.001 |
-0,13%
|
83,58
|
83,12
|
85,40
|
83,48
|
04-01-2024 |
2.149.329 |
-1,07%
|
81,185
|
79,46
|
84,35
|
83,59
|
03-01-2024 |
1.345.004 |
-6,30%
|
87,24
|
84,04
|
87,56
|
84,49
|
02-01-2024 |
597.497 |
0,50%
|
90,46
|
88,72
|
91,66
|
90,17
|
29-12-2023 |
536.322 |
-0,83%
|
90,46
|
89,53
|
91,319
|
89,72
|