APTIV PLC (APTV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
26/06/2024 1.933.426 0,00% 75,36 72,67 75,36 73,36
25/06/2024 1.933.426 -3,59% 75,36 72,67 75,36 73,36
24/06/2024 1.250.868 1,17% 75,51 75,49 76,80 76,09
21/06/2024 3.053.940 2,68% 73,50 73,29 75,32 75,21
20/06/2024 1.419.179 3,72% 71,58 71,43 73,38 73,25
19/06/2024 870.759 0,00% 71,28 69,82 72,19 70,62
18/06/2024 870.759 0,46% 71,28 69,82 72,19 70,62
17/06/2024 1.330.842 0,93% 70,59 69,52 71,14 70,95
14/06/2024 1.329.569 -5,65% 73,55 70,11 73,80 70,30
13/06/2024 959.454 -1,01% 77,19 73,85 75,81 74,51
12/06/2024 1.251.729 -1,32% 77,19 74,785 77,44 75,27
11/06/2024 1.057.175 -4,24% 79,27 76,21 79,395 76,28
10/06/2024 1.060.933 -2,16% 80,91 79,35 81,41 79,66
07/06/2024 1.304.104 0,15% 80,75 80,505 81,87 81,42
06/06/2024 1.372.525 -0,36% 81,08 80,825 82,47 81,30
05/06/2024 995.393 -2,66% 83,80 81,54 84,16 81,56
04/06/2024 777.072 -1,02% 83,74 83,565 85,04 83,79
03/06/2024 1.131.745 1,67% 83,415 83,22 85,35 84,65
31/05/2024 986.495 1,59% 81,68 81,59 83,544 83,26
30/05/2024 913.620 0,54% 81,56 81,18 82,075 81,96
29/05/2024 657.705 -1,94% 81,28 80,96 82,2499 81,52
28/05/2024 826.541 0,70% 82,70 82,31 84,18 83,13
27/05/2024 801.483 0,00% 80,72 80,72 82,58 82,55
24/05/2024 801.483 1,03% 80,72 80,72 82,58 82,55
23/05/2024 1.158.695 -1,75% 81,60 80,04 82,99 80,28
22/05/2024 693.745 -0,73% 81,87 81,27 82,75 81,71
21/05/2024 614.839 0,45% 81,86 81,12 82,50 82,31
20/05/2024 666.481 -0,21% 81,86 81,75 83,37 81,94
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
Ajuda

Pesquisa de títulos

Fale Connosco