APTIV PLC (APTV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	775.563	-1,37%	100,58	99,80	102,08	99,84
02/05/2023	760.494	-0,94%	101,35	100,04	101,825	101,23
01/05/2023	662.765	-0,65%	102,85	102,01	103,78	102,19
28/04/2023	680.583	1,19%	101,53	100,795	103,06	102,86
27/04/2023	1.704.218	-1,18%	102,86	98,23	103,40	101,65
26/04/2023	858.539	0,53%	102,08	101,915	103,66	102,86
25/04/2023	1.052.894	-3,12%	104,51	101,915	104,775	102,32
24/04/2023	886.117	0,30%	105,735	105,12	106,24	105,61
21/04/2023	913.243	-0,75%	105,32	104,195	105,775	105,29
20/04/2023	1.006.084	-1,24%	104,18	103,99	106,90	106,08
19/04/2023	675.229	-0,09%	106,39	105,425	107,43	107,41
18/04/2023	763.203	-0,08%	108,28	107,035	109,06	107,51
17/04/2023	532.358	0,50%	107,43	106,28	108,55	107,60
14/04/2023	724.231	0,97%	106,18	105,7098	109,08	107,07
13/04/2023	1.230.544	1,78%	104,85	103,995	106,375	106,04
12/04/2023	434.929	-0,74%	106,82	103,735	106,88	104,19
11/04/2023	601.871	0,60%	104,95	104,225	105,955	104,92
10/04/2023	554.734	1,28%	102,53	102,47	104,35	104,34
06/04/2023	808.722	-1,42%	103,67	101,895	103,93	103,02
05/04/2023	556.476	-2,54%	106,20	104,04	107,32	104,50
04/04/2023	525.098	-2,96%	110,60	106,80	111,04	107,22
03/04/2023	602.264	-1,52%	111,83	109,78	112,58	110,49
31/03/2023	1.072.727	2,08%	110,75	110,315	112,30	112,19
30/03/2023	714.320	0,31%	111,50	109,44	111,87	109,90
29/03/2023	922.112	1,46%	109,99	108,12	109,89	109,56
28/03/2023	558.516	-0,11%	107,80	107,50	109,155	107,98
27/03/2023	973.947	0,86%	108,21	107,22	109,83	108,10
24/03/2023	1.321.301	-0,48%	107,47	105,93	107,60	107,18
23/03/2023	852.517	-0,06%	109,14	106,46	110,545	107,70
22/03/2023	615.469	-2,90%	110,85	107,71	111,135	107,76
21/03/2023	824.886	1,99%	110,92	110,44	112,25	110,98
20/03/2023	774.814	1,50%	107,52	107,17	110,12	108,81
17/03/2023	1.120.002	-4,43%	111,43	106,56	111,1504	107,20
16/03/2023	1.002.464	3,14%	107,64	107,775	112,50	112,17
15/03/2023	1.250.892	-3,75%	109,06	106,765	110,015	108,76
14/03/2023	1.306.926	2,49%	111,92	111,38	115,115	113,00
13/03/2023	1.186.277	-0,75%	113,50	105,95	110,60	110,25
10/03/2023	660.453	-2,07%	113,50	109,64	113,76	111,08
09/03/2023	577.415	-2,97%	116,47	113,22	117,51	113,43
08/03/2023	708.068	0,27%	116,40	115,59	117,26	116,90
07/03/2023	627.608	-1,58%	118,79	116,41	119,605	116,58
06/03/2023	468.462	-0,71%	119,60	117,95	120,32	118,45
03/03/2023	472.815	2,03%	118,17	117,24	119,69	119,30
02/03/2023	823.765	-0,99%	116,52	114,65	117,175	116,93
01/03/2023	1.009.463	1,57%	117,08	117,06	120,645	118,10
28/02/2023	931.486	-0,01%	116,04	115,79	117,69	116,28
27/02/2023	503.161	1,18%	116,07	115,94	117,665	116,29
24/02/2023	919.702	-1,29%	113,79	112,92	115,55	114,94
23/02/2023	756.454	0,29%	117,20	113,84	117,7299	116,44
22/02/2023	652.325	-0,17%	116,39	114,38	117,61	116,10
21/02/2023	1.050.725	-2,79%	119,275	116,23	119,595	116,30
20/02/2023	621.823	-0,90%	119,275	118,02	119,83	119,64
17/02/2023	621.823	-0,90%	119,275	118,02	119,83	119,64
16/02/2023	1.049.548	-1,90%	121,06	120,51	123,305	120,73
15/02/2023	1.367.107	1,63%	122,09	122,00	124,88	123,07
14/02/2023	2.196.892	7,37%	113,55	113,30	122,27	121,10
13/02/2023	1.187.602	-0,01%	112,65	111,70	113,60	112,79
10/02/2023	1.079.154	-2,77%	114,58	111,63	114,23	112,80
09/02/2023	1.210.229	0,19%	118,01	115,46	119,27	116,01
08/02/2023	732.461	-0,10%	114,50	114,24	116,195	115,79
07/02/2023	585.378	0,84%	114,46	113,7672	116,425	115,91
06/02/2023	484.719	-0,67%	114,245	113,80	115,53	114,95
03/02/2023	1.021.992	-2,49%	114,41	114,37	118,58	115,73
02/02/2023	1.869.619	3,43%	114,63	114,08	122,28	118,68
01/02/2023	926.952	1,47%	112,15	111,01	115,07	114,75
31/01/2023	880.881	2,97%	110,39	109,465	113,37	113,09
30/01/2023	1.071.544	-0,69%	108,225	108,02	111,14	109,83
27/01/2023	1.053.565	3,55%	107,87	107,52	112,63	110,59
26/01/2023	442.607	0,97%	107,25	105,06	107,79	106,80
25/01/2023	687.974	-0,24%	104,14	103,12	105,95	105,77
24/01/2023	653.945	-1,24%	106,495	104,95	106,88	106,02
23/01/2023	1.020.380	3,14%	104,61	104,61	107,60	107,35
20/01/2023	825.660	2,81%	102,00	100,97	104,26	103,94
19/01/2023	658.928	-1,50%	101,46	98,675	102,10	101,10
18/01/2023	957.848	0,09%	103,865	102,56	105,69	102,64
17/01/2023	773.573	0,99%	102,13	101,42	103,57	102,55
16/01/2023	724.638	-0,85%	99,88	98,50	101,62	100,81
13/01/2023	724.638	-0,85%	99,88	98,50	101,62	100,81
12/01/2023	837.606	2,41%	100,05	99,00	102,50	101,67
11/01/2023	1.378.605	-0,36%	100,20	98,925	100,90	99,28
10/01/2023	530.591	1,69%	97,98	96,99	99,655	99,64
09/01/2023	745.734	-0,34%	97,97	97,35	100,03	97,98
06/01/2023	739.731	1,55%	96,45	95,88	99,045	97,35
05/01/2023	442.094	-0,02%	94,82	93,99	96,64	95,86
04/01/2023	984.367	3,15%	94,98	94,11	96,09	95,88
03/01/2023	621.684	-0,19%	94,68	92,03	95,175	92,95
02/01/2023	406.873	-1,21%	93,00	91,98	93,535	92,68
30/12/2022	406.873	-1,21%	93,00	91,98	93,535	92,68
29/12/2022	622.728	3,91%	92,12	91,875	93,97	93,81
28/12/2022	668.267	-1,33%	91,78	90,06	91,79	90,28
27/12/2022	464.870	0,26%	91,00	90,15	92,45	91,50
23/12/2022	276.818	0,12%	90,86	89,83	91,38	91,1126
22/12/2022	925.199	-3,34%	91,88	89,635	92,21	91,00
21/12/2022	945.581	0,47%	94,27	93,855	95,23	94,14
20/12/2022	882.247	0,63%	92,35	91,95	94,28	93,70
19/12/2022	2.033.976	-0,40%	93,50	92,40	94,14	93,11
16/12/2022	1.268.133	-2,60%	94,68	92,8901	95,53	93,48
15/12/2022	1.115.188	-0,65%	95,65	94,25	96,62	95,97
14/12/2022	892.989	-1,00%	96,98	95,67	98,05	96,60
13/12/2022	1.362.509	1,53%	100,38	96,2375	99,98	97,58