APTIV PLC (APTV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
25/07/2022 525.656 0,25% 98,61 95,65 98,61 97,87
22/07/2022 450.709 -2,76% 97,69 96,86 100,75 97,635
21/07/2022 863.805 2,05% 97,69 97,42 100,46 100,41
Ajuda

Pesquisa de títulos

Fale Connosco