APTIV PLC (APTV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,22%	82,48	81,30	82,60	82,11
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
06/02/2024	1.379.646	2,38%	81,73	81,46	85,09	84,19
05/02/2024	932.458	-1,52%	82,75	82,05	83,465	82,23
02/02/2024	2.022.916	0,00%	82,75	82,46	84,60	83,50
01/02/2024	2.069.899	2,67%	81,73	80,40	83,81	83,50
31/01/2024	2.672.175	-6,22%	86,00	81,15	88,89	81,33
30/01/2024	2.263.709	-0,82%	85,22	86,41	87,805	86,72
29/01/2024	1.207.029	1,63%	85,22	84,99	87,46	87,44
26/01/2024	1.569.729	1,80%	85,32	84,955	86,47	86,04
25/01/2024	1.334.338	1,73%	83,39	82,47	84,58	84,52
24/01/2024	2.247.978	1,76%	82,06	81,865	83,90	83,08
23/01/2024	1.977.664	2,05%	79,60	81,05	82,875	81,64
22/01/2024	1.884.066	1,27%	78,46	79,175	80,69	80,00
19/01/2024	2.341.968	-0,01%	78,46	78,00	79,39	79,00
18/01/2024	1.923.882	0,19%	79,75	77,46	79,30	79,01
17/01/2024	1.368.647	-2,39%	79,75	78,22	79,87	78,86
16/01/2024	1.769.897	-0,11%	84,25	78,51	80,79	80,79
15/01/2024	1.271.584	-3,25%	84,25	80,83	84,50	80,88
12/01/2024	1.271.584	-3,25%	84,25	80,83	84,50	80,88
11/01/2024	1.328.968	0,82%	82,46	81,96	83,76	83,60
10/01/2024	1.129.312	0,80%	83,41	81,50	83,37	82,92
09/01/2024	1.301.543	-2,72%	83,41	81,9201	83,46	82,26
08/01/2024	1.240.562	2,07%	83,375	81,8101	84,90	85,21
05/01/2024	1.059.001	-0,13%	83,58	83,12	85,40	83,48
04/01/2024	2.149.329	-1,07%	81,185	79,46	84,35	83,59
03/01/2024	1.345.004	-6,30%	87,24	84,04	87,56	84,49
02/01/2024	597.497	0,50%	90,46	88,72	91,66	90,17
29/12/2023	536.322	-0,83%	90,46	89,53	91,319	89,72