APTIV PLC (APTV)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
1.253.020 |
3,03%
|
93,22
|
92,83
|
96,435
|
96,11
|
09/12/2022 |
1.436.771 |
-0,19%
|
92,755
|
91,515
|
93,33
|
93,28
|
08/12/2022 |
1.893.338 |
-4,43%
|
97,71
|
92,74
|
98,00
|
93,46
|
07/12/2022 |
857.740 |
-1,93%
|
98,60
|
97,51
|
100,2199
|
97,79
|
06/12/2022 |
2.736.366 |
-1,89%
|
101,47
|
98,44
|
102,455
|
99,71
|
05/12/2022 |
2.925.876 |
-2,02%
|
102,52
|
100,07
|
103,02
|
101,63
|
02/12/2022 |
2.632.036 |
-1,39%
|
102,52
|
101,08
|
104,02
|
103,73
|
01/12/2022 |
3.152.009 |
-1,39%
|
106,84
|
104,50
|
107,665
|
105,19
|
30/11/2022 |
3.831.734 |
4,70%
|
102,47
|
102,11
|
106,64
|
106,67
|
29/11/2022 |
2.502.902 |
-0,14%
|
102,47
|
101,19
|
102,95
|
101,88
|
28/11/2022 |
3.662.586 |
-3,62%
|
102,895
|
101,03
|
104,29
|
102,03
|
25/11/2022 |
1.225.181 |
-0,98%
|
106,77
|
105,125
|
107,01
|
105,86
|
24/11/2022 |
1.209.216 |
-0,15%
|
106,77
|
106,10
|
108,05
|
106,91
|
23/11/2022 |
1.209.216 |
-0,15%
|
106,77
|
106,10
|
108,05
|
106,91
|
22/11/2022 |
1.903.951 |
1,16%
|
106,67
|
106,045
|
107,32
|
107,07
|
21/11/2022 |
1.958.209 |
-2,03%
|
107,42
|
105,20
|
107,47
|
105,84
|
18/11/2022 |
2.339.330 |
1,23%
|
110,45
|
106,30
|
109,17
|
108,03
|
17/11/2022 |
2.678.634 |
-1,99%
|
110,45
|
104,77
|
106,95
|
106,72
|
16/11/2022 |
3.993.294 |
-2,03%
|
110,45
|
107,945
|
110,05
|
108,89
|
15/11/2022 |
3.417.465 |
1,29%
|
110,45
|
110,63
|
114,07
|
111,045
|
14/11/2022 |
998.434 |
-1,86%
|
110,45
|
109,00
|
111,52
|
109,63
|
11/11/2022 |
1.062.097 |
2,19%
|
109,91
|
108,84
|
113,27
|
111,71
|
10/11/2022 |
1.783.055 |
12,16%
|
99,30
|
104,01
|
109,49
|
109,32
|
09/11/2022 |
923.914 |
-3,51%
|
99,30
|
97,39
|
101,13
|
97,58
|
08/11/2022 |
1.233.573 |
1,98%
|
99,30
|
98,305
|
101,95
|
101,13
|
07/11/2022 |
1.480.346 |
1,51%
|
90,65
|
96,55
|
99,23
|
99,105
|
04/11/2022 |
1.689.723 |
6,45%
|
90,65
|
94,07
|
99,25
|
97,53
|
03/11/2022 |
1.771.203 |
4,11%
|
90,65
|
87,40
|
94,22
|
91,62
|
02/11/2022 |
1.396.855 |
-3,92%
|
90,65
|
87,87
|
92,41
|
88,00
|
01/11/2022 |
800.140 |
0,57%
|
93,38
|
91,14
|
93,61
|
91,59
|
31/10/2022 |
708.634 |
0,59%
|
90,21
|
89,164
|
91,36
|
91,07
|
28/10/2022 |
836.166 |
2,25%
|
90,79
|
87,28
|
90,70
|
90,50
|
27/10/2022 |
976.615 |
-1,00%
|
90,79
|
88,24
|
91,00
|
88,51
|
26/10/2022 |
1.014.768 |
-1,00%
|
90,24
|
89,18
|
91,21
|
89,40
|
25/10/2022 |
1.256.364 |
1,94%
|
88,80
|
88,82
|
90,56
|
90,30
|
24/10/2022 |
691.829 |
1,77%
|
85,96
|
86,35
|
89,61
|
88,58
|
21/10/2022 |
1.094.521 |
2,84%
|
85,96
|
84,14
|
87,40
|
87,06
|
20/10/2022 |
591.310 |
-1,50%
|
85,96
|
84,20
|
88,3175
|
84,66
|
19/10/2022 |
763.665 |
-2,51%
|
87,06
|
85,175
|
88,26
|
85,95
|
18/10/2022 |
1.078.642 |
3,31%
|
88,41
|
86,77
|
89,05
|
88,165
|
17/10/2022 |
566.482 |
4,85%
|
79,16
|
83,45
|
85,68
|
85,34
|
14/10/2022 |
712.122 |
-3,26%
|
79,16
|
80,76
|
86,02
|
80,72
|
13/10/2022 |
887.012 |
1,99%
|
79,16
|
78,28
|
84,22
|
83,44
|
12/10/2022 |
956.092 |
-0,13%
|
81,86
|
80,675
|
82,52
|
81,81
|
11/10/2022 |
782.484 |
-1,78%
|
87,57
|
81,29
|
87,57
|
81,92
|
10/10/2022 |
914.000 |
-2,10%
|
85,05
|
81,68
|
85,05
|
83,40
|
07/10/2022 |
1.236.074 |
-3,60%
|
84,50
|
83,26
|
86,63
|
85,19
|
06/10/2022 |
808.071 |
1,48%
|
87,21
|
86,39
|
88,695
|
88,39
|
05/10/2022 |
627.851 |
-1,17%
|
85,875
|
85,02
|
87,535
|
87,10
|
04/10/2022 |
952.398 |
6,13%
|
84,12
|
84,12
|
88,225
|
88,13
|
03/10/2022 |
972.925 |
6,17%
|
78,29
|
77,96
|
84,14
|
83,039
|
30/09/2022 |
869.350 |
-2,78%
|
82,49
|
78,12
|
81,595
|
78,21
|
29/09/2022 |
925.018 |
-6,28%
|
82,49
|
79,04
|
82,905
|
80,54
|
28/09/2022 |
725.723 |
3,54%
|
84,85
|
83,11
|
86,58
|
85,94
|
27/09/2022 |
886.953 |
-0,75%
|
84,85
|
81,55
|
85,165
|
83,00
|
26/09/2022 |
773.538 |
0,10%
|
85,14
|
83,22
|
85,98
|
83,63
|
23/09/2022 |
1.438.912 |
-3,82%
|
85,14
|
82,01
|
85,045
|
83,55
|
22/09/2022 |
859.024 |
-4,38%
|
90,55
|
86,15
|
90,99
|
86,87
|
21/09/2022 |
719.775 |
-2,34%
|
93,76
|
90,84
|
94,86
|
90,85
|
20/09/2022 |
1.091.206 |
-3,30%
|
94,50
|
92,48
|
94,785
|
93,03
|
19/09/2022 |
697.696 |
3,13%
|
91,64
|
91,745
|
96,455
|
96,20
|
16/09/2022 |
860.178 |
-3,59%
|
96,44
|
92,66
|
95,91
|
93,279
|
15/09/2022 |
868.569 |
-0,91%
|
96,44
|
96,40
|
102,17
|
96,75
|
14/09/2022 |
736.756 |
0,63%
|
95,54
|
95,298
|
98,205
|
97,64
|
13/09/2022 |
1.090.902 |
-2,73%
|
95,54
|
95,08
|
98,58
|
97,03
|
12/09/2022 |
691.742 |
3,11%
|
95,54
|
97,42
|
99,90
|
99,75
|
09/09/2022 |
618.102 |
3,55%
|
95,54
|
93,93
|
96,91
|
96,74
|
08/09/2022 |
537.163 |
1,44%
|
95,54
|
89,53
|
93,465
|
93,42
|
07/09/2022 |
1.253.370 |
2,91%
|
95,54
|
88,71
|
92,34
|
91,50
|
06/09/2022 |
811.742 |
-2,63%
|
95,54
|
88,08
|
91,48
|
88,91
|
05/09/2022 |
597.943 |
-2,41%
|
95,54
|
90,825
|
95,6397
|
91,31
|
02/09/2022 |
597.943 |
-2,41%
|
95,54
|
90,825
|
95,6397
|
91,31
|
01/09/2022 |
580.353 |
0,14%
|
92,22
|
89,70
|
93,66
|
93,56
|
31/08/2022 |
824.589 |
-0,94%
|
95,42
|
93,24
|
95,54
|
93,43
|
30/08/2022 |
592.246 |
-0,33%
|
95,42
|
93,06
|
96,75
|
94,32
|
29/08/2022 |
619.207 |
0,09%
|
98,39
|
93,09
|
95,305
|
94,63
|
26/08/2022 |
570.111 |
-5,32%
|
98,39
|
94,54
|
100,27
|
94,55
|
25/08/2022 |
649.591 |
2,42%
|
98,39
|
98,05
|
100,14
|
99,86
|
24/08/2022 |
387.313 |
1,56%
|
96,79
|
96,30
|
98,64
|
97,53
|
23/08/2022 |
718.925 |
-0,09%
|
96,30
|
95,97
|
98,51
|
96,03
|
22/08/2022 |
1.498.760 |
-7,37%
|
105,01
|
95,86
|
100,49
|
96,12
|
19/08/2022 |
662.375 |
-2,79%
|
105,01
|
103,0125
|
105,635
|
103,77
|
18/08/2022 |
633.398 |
0,61%
|
105,89
|
105,38
|
107,47
|
106,75
|
17/08/2022 |
918.166 |
-0,41%
|
108,35
|
104,54
|
107,00
|
107,63
|
16/08/2022 |
594.056 |
-0,64%
|
108,35
|
107,4715
|
109,13
|
108,09
|
15/08/2022 |
887.807 |
-2,37%
|
109,50
|
108,6501
|
110,58
|
108,79
|
12/08/2022 |
803.389 |
2,58%
|
110,00
|
108,78
|
111,77
|
111,43
|
11/08/2022 |
997.613 |
3,13%
|
97,22
|
106,03
|
109,24
|
108,63
|
10/08/2022 |
886.918 |
4,95%
|
97,22
|
103,47
|
106,39
|
104,35
|
09/08/2022 |
705.222 |
-2,98%
|
97,22
|
98,868
|
102,23
|
99,43
|
08/08/2022 |
1.027.354 |
4,14%
|
97,22
|
99,67
|
103,79
|
102,48
|
05/08/2022 |
1.908.181 |
-0,67%
|
97,22
|
96,47
|
100,375
|
98,41
|
04/08/2022 |
3.041.326 |
-9,72%
|
100,80
|
98,17
|
102,45
|
99,07
|
03/08/2022 |
1.087.896 |
1,20%
|
108,57
|
108,235
|
110,345
|
109,74
|
02/08/2022 |
1.550.427 |
1,94%
|
105,92
|
105,05
|
109,789
|
108,44
|
01/08/2022 |
1.086.810 |
1,42%
|
104,11
|
103,035
|
107,54
|
106,38
|
29/07/2022 |
718.231 |
1,28%
|
104,11
|
103,175
|
104,99
|
104,89
|
28/07/2022 |
715.360 |
1,21%
|
101,60
|
99,67
|
103,61
|
101,50
|
27/07/2022 |
844.874 |
4,21%
|
98,09
|
96,8854
|
100,70
|
100,29
|
26/07/2022 |
904.593 |
-1,70%
|
96,725
|
95,485
|
97,42
|
96,21
|