APTIV PLC (APTV)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
1.991.606 |
-2,49%
|
63,36
|
62,06
|
64,15
|
62,17
|
| 12/03/2025 |
1.604.884 |
0,90%
|
63,76
|
62,42
|
64,40
|
63,76
|
| 11/03/2025 |
2.022.173 |
-1,79%
|
64,94
|
62,90
|
65,20
|
63,19
|
| 10/03/2025 |
1.867.398 |
-3,70%
|
64,45
|
64,03
|
66,53
|
64,34
|
| 07/03/2025 |
2.072.245 |
2,59%
|
64,45
|
65,18
|
67,205
|
66,83
|
| 06/03/2025 |
1.564.340 |
0,08%
|
64,45
|
64,39
|
65,73
|
65,14
|
| 05/03/2025 |
1.973.465 |
3,65%
|
62,91
|
64,00
|
65,60
|
65,09
|
| 04/03/2025 |
2.860.426 |
-1,89%
|
62,91
|
61,85
|
63,665
|
62,80
|
| 03/03/2025 |
1.920.484 |
-1,71%
|
65,50
|
63,02
|
66,675
|
64,01
|
| 28/02/2025 |
1.420.679 |
-0,31%
|
65,50
|
64,305
|
65,695
|
65,12
|
| 27/02/2025 |
1.381.402 |
-1,36%
|
65,50
|
65,11
|
66,76
|
65,32
|
| 26/02/2025 |
1.325.265 |
-0,65%
|
66,83
|
65,78
|
66,93
|
66,22
|
| 25/02/2025 |
1.665.715 |
-0,21%
|
66,85
|
65,9601
|
67,605
|
66,65
|
| 24/02/2025 |
1.091.007 |
0,17%
|
67,795
|
66,67
|
67,66
|
66,79
|
| 21/02/2025 |
1.444.171 |
-1,39%
|
67,795
|
65,66
|
68,176
|
66,68
|
| 20/02/2025 |
1.304.988 |
1,44%
|
66,385
|
66,7637
|
67,97
|
67,62
|
| 19/02/2025 |
923.165 |
-0,33%
|
66,385
|
66,385
|
67,50
|
66,66
|
| 18/02/2025 |
1.302.466 |
-0,18%
|
67,20
|
66,14
|
67,36
|
66,88
|
| 17/02/2025 |
0 |
0,89%
|
67,12
|
66,085
|
67,40
|
67,00
|
| 14/02/2025 |
1.012.822 |
0,89%
|
67,12
|
66,085
|
67,40
|
67,1973
|
| 13/02/2025 |
1.111.229 |
1,47%
|
66,15
|
65,80
|
66,87
|
66,41
|
| 12/02/2025 |
1.242.311 |
1,22%
|
61,32
|
63,97
|
65,95
|
65,45
|
| 11/02/2025 |
1.039.176 |
1,06%
|
61,32
|
63,655
|
65,11
|
64,66
|
| 10/02/2025 |
1.288.934 |
-0,19%
|
61,32
|
63,34
|
65,1066
|
63,98
|
| 07/02/2025 |
1.844.172 |
0,98%
|
61,32
|
63,10
|
65,755
|
64,10
|
| 06/02/2025 |
3.989.991 |
3,61%
|
61,32
|
63,03
|
65,75
|
63,48
|
| 05/02/2025 |
1.295.129 |
-0,21%
|
61,32
|
60,82
|
61,94
|
61,27
|
| 04/02/2025 |
1.409.801 |
1,19%
|
62,97
|
60,67
|
62,3609
|
61,40
|
| 03/02/2025 |
2.926.830 |
-2,79%
|
62,97
|
56,24
|
61,12
|
60,68
|
| 31/01/2025 |
1.930.374 |
-0,78%
|
62,97
|
61,62
|
63,76
|
62,42
|
| 30/01/2025 |
1.498.548 |
0,37%
|
63,875
|
62,56
|
64,05
|
62,91
|
| 29/01/2025 |
1.162.002 |
-0,19%
|
63,875
|
62,29
|
63,77
|
62,68
|
| 28/01/2025 |
1.809.945 |
-2,14%
|
63,875
|
62,345
|
64,32
|
62,80
|
| 27/01/2025 |
1.815.467 |
1,17%
|
63,95
|
63,14
|
64,30
|
64,17
|
| 24/01/2025 |
1.190.083 |
-0,77%
|
64,065
|
62,95
|
64,28
|
63,43
|
| 23/01/2025 |
1.631.146 |
1,90%
|
62,96
|
62,95
|
64,65
|
63,92
|
| 22/01/2025 |
2.980.220 |
1,52%
|
65,385
|
62,72
|
65,52
|
62,73
|
| 21/01/2025 |
1.021.986 |
1,03%
|
63,00
|
60,68
|
61,96
|
61,79
|
| 20/01/2025 |
0 |
-0,28%
|
63,00
|
61,01
|
62,055
|
61,16
|
| 17/01/2025 |
1.214.398 |
-0,28%
|
63,00
|
61,01
|
62,055
|
61,71
|
| 16/01/2025 |
1.478.328 |
0,72%
|
63,00
|
60,79
|
61,79
|
61,33
|
| 15/01/2025 |
1.685.061 |
-0,94%
|
61,12
|
60,26
|
63,06
|
60,89
|
| 14/01/2025 |
1.190.539 |
1,42%
|
61,12
|
60,66
|
61,51
|
61,47
|
| 13/01/2025 |
2.070.273 |
2,12%
|
60,185
|
59,20
|
60,84
|
60,61
|
| 10/01/2025 |
1.936.545 |
-2,39%
|
60,185
|
58,89
|
60,185
|
59,35
|
| 09/01/2025 |
1.141.315 |
-1,65%
|
60,81
|
60,30
|
61,28
|
60,80
|
| 08/01/2025 |
1.079.801 |
-1,65%
|
60,81
|
60,36
|
61,28
|
60,80
|
| 07/01/2025 |
1.310.047 |
0,72%
|
60,81
|
61,46
|
62,61
|
61,82
|
| 06/01/2025 |
1.555.856 |
1,40%
|
60,81
|
60,99
|
62,44
|
61,38
|
| 03/01/2025 |
1.208.332 |
0,38%
|
60,81
|
59,19
|
60,63
|
60,53
|
| 02/01/2025 |
1.268.266 |
-0,30%
|
60,81
|
60,12
|
61,27
|
60,30
|
| 31/12/2024 |
0 |
0,62%
|
59,38
|
60,035
|
61,16
|
60,48
|
| 30/12/2024 |
1.380.118 |
-0,38%
|
59,38
|
59,34
|
60,74
|
60,05
|
| 27/12/2024 |
848.543 |
-1,70%
|
59,38
|
59,21
|
60,805
|
60,34
|
| 26/12/2024 |
782.581 |
0,20%
|
59,38
|
59,3559
|
60,65
|
60,07
|
| 24/12/2024 |
0 |
0,66%
|
59,47
|
59,00
|
59,98
|
59,95
|
| 23/12/2024 |
1.348.219 |
1,04%
|
58,39
|
58,10
|
59,59
|
59,47
|
| 20/12/2024 |
2.069.278 |
3,20%
|
56,97
|
56,76
|
59,49
|
58,86
|
| 18/12/2024 |
1.643.271 |
-2,09%
|
57,45
|
56,61
|
59,57
|
57,01
|
| 17/12/2024 |
1.482.211 |
-0,24%
|
57,45
|
57,44
|
58,49
|
57,86
|
| 16/12/2024 |
1.897.291 |
0,05%
|
58,34
|
56,75
|
59,01
|
58,00
|
| 13/12/2024 |
1.406.352 |
-0,97%
|
58,82
|
57,26
|
59,00
|
57,97
|
| 12/12/2024 |
1.251.182 |
-0,59%
|
57,98
|
57,99
|
59,00
|
58,54
|
| 11/12/2024 |
1.720.886 |
0,81%
|
57,98
|
57,33
|
59,01
|
58,89
|
| 10/12/2024 |
1.474.102 |
1,78%
|
57,10
|
56,725
|
58,73
|
58,42
|
| 09/12/2024 |
2.292.380 |
1,31%
|
57,94
|
56,70
|
59,015
|
57,40
|
| 06/12/2024 |
1.751.120 |
-0,42%
|
56,55
|
55,83
|
58,47
|
56,67
|
| 05/12/2024 |
1.582.180 |
0,89%
|
56,40
|
56,50
|
58,12
|
56,91
|
| 04/12/2024 |
1.301.173 |
1,26%
|
55,06
|
56,095
|
56,95
|
56,41
|
| 03/12/2024 |
1.531.986 |
-0,61%
|
55,06
|
54,04
|
55,97
|
55,71
|
| 02/12/2024 |
1.397.511 |
0,97%
|
55,62
|
55,05
|
56,39
|
56,07
|
| 29/11/2024 |
902.462 |
-4,05%
|
55,95
|
53,2708
|
55,95
|
55,53
|
| 28/11/2024 |
1.235.935 |
0,40%
|
55,50
|
55,18
|
56,89
|
55,52
|
| 27/11/2024 |
1.217.494 |
0,43%
|
55,66
|
54,92
|
56,89
|
55,50
|
| 26/11/2024 |
1.942.595 |
-3,24%
|
56,53
|
54,92
|
57,80
|
55,28
|
| 25/11/2024 |
2.440.862 |
5,06%
|
54,35
|
54,35
|
57,80
|
57,13
|
| 22/11/2024 |
1.723.302 |
1,91%
|
52,34
|
52,05
|
55,10
|
54,38
|
| 21/11/2024 |
1.301.853 |
2,42%
|
51,96
|
51,86
|
53,86
|
53,36
|
| 20/11/2024 |
1.452.719 |
0,92%
|
52,11
|
51,47
|
53,145
|
52,59
|
| 19/11/2024 |
1.704.430 |
-1,14%
|
53,00
|
51,47
|
53,495
|
52,11
|
| 18/11/2024 |
2.285.818 |
-0,42%
|
53,54
|
52,18
|
53,54
|
52,71
|
| 15/11/2024 |
3.414.694 |
-2,04%
|
56,04
|
52,15
|
56,48
|
52,93
|
| 14/11/2024 |
1.735.270 |
-3,76%
|
56,565
|
54,01
|
56,965
|
54,03
|
| 13/11/2024 |
1.108.440 |
-0,43%
|
55,75
|
55,12
|
57,17
|
56,14
|
| 12/11/2024 |
2.546.146 |
0,81%
|
55,90
|
55,12
|
57,11
|
56,38
|
| 11/11/2024 |
1.445.766 |
-0,57%
|
57,18
|
55,56
|
57,18
|
55,93
|
| 08/11/2024 |
2.133.793 |
1,10%
|
55,97
|
54,1403
|
56,78
|
56,25
|
| 07/11/2024 |
2.151.284 |
3,36%
|
55,69
|
52,81
|
56,48
|
55,64
|
| 06/11/2024 |
3.193.163 |
-2,55%
|
56,24
|
52,81
|
56,24
|
53,83
|
| 05/11/2024 |
2.936.345 |
%
|
56,58
|
53,96
|
55,65
|
55,24
|
| 04/11/2024 |
2.141.358 |
%
|
56,58
|
55,93
|
57,77
|
55,93
|
| 01/11/2024 |
3.251.152 |
%
|
57,38
|
56,00
|
58,95
|
56,80
|
| 31/10/2024 |
9.142.363 |
%
|
62,425
|
54,70
|
63,20
|
56,83
|
| 30/10/2024 |
1.466.711 |
%
|
68,50
|
68,26
|
70,00
|
69,07
|
| 29/10/2024 |
1.026.574 |
%
|
69,75
|
68,83
|
70,00
|
69,15
|
| 28/10/2024 |
941.068 |
%
|
69,11
|
69,36
|
70,965
|
70,40
|
| 25/10/2024 |
950.450 |
%
|
69,11
|
68,55
|
69,9901
|
69,31
|
| 24/10/2024 |
1.607.272 |
%
|
70,15
|
67,50
|
71,39
|
68,31
|
| 23/10/2024 |
1.228.662 |
%
|
69,42
|
68,35
|
69,74
|
69,53
|
| 22/10/2024 |
887.258 |
%
|
70,14
|
69,15
|
70,21
|
69,68
|
