APTIV PLC (APTV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/09/2023	714.222	-0,79%	103,375	102,035	104,55	102,35
05/09/2023	784.472	-1,27%	103,43	102,64	104,2972	103,16
04/09/2023	777.688	3,00%	101,95	101,995	104,59	104,49
01/09/2023	777.688	3,00%	101,95	101,995	104,59	104,49
31/08/2023	595.561	-0,19%	100,69	101,33	102,37	101,45
30/08/2023	808.974	0,81%	100,69	100,24	102,05	101,64
29/08/2023	487.827	1,97%	98,83	98,14	100,995	100,82
28/08/2023	965.597	1,29%	98,84	98,64	100,00	98,87
25/08/2023	605.210	1,30%	97,245	95,93	98,23	97,61
24/08/2023	439.579	-1,75%	98,03	96,28	98,64	96,36
23/08/2023	609.039	2,03%	95,54	95,785	98,31	98,08
22/08/2023	513.680	-0,45%	96,92	95,90	97,2288	96,13
21/08/2023	573.566	0,71%	96,92	95,74	97,33	96,56
18/08/2023	649.699	-0,19%	96,035	94,83	96,79	95,88
17/08/2023	838.243	0,46%	96,035	95,38	97,13	96,06
16/08/2023	765.023	-1,73%	97,975	95,18	96,775	95,62
15/08/2023	1.308.800	-2,14%	97,975	97,07	98,31	97,30
14/08/2023	870.913	0,74%	102,25	97,05	99,45	99,43
11/08/2023	1.531.758	-4,34%	102,25	97,59	102,575	98,70
10/08/2023	723.958	-1,09%	104,96	102,06	105,78	103,18
09/08/2023	984.410	-1,88%	105,21	103,74	105,70	104,32
08/08/2023	751.996	-0,78%	104,98	104,02	106,34	106,32
07/08/2023	773.867	0,33%	112,10	106,315	107,785	107,15
04/08/2023	1.421.616	-2,54%	112,10	106,68	110,87	106,80
03/08/2023	2.150.263	3,11%	112,10	109,51	113,14	109,58
02/08/2023	1.247.229	-2,93%	108,09	106,25	109,08	106,28
01/08/2023	727.693	0,00%	108,72	108,135	109,77	109,49
31/07/2023	562.943	0,29%	109,04	108,74	110,055	109,49
28/07/2023	651.432	-0,07%	110,55	108,92	111,07	109,17
27/07/2023	640.837	-1,03%	112,01	109,03	112,25	109,25
26/07/2023	634.744	0,45%	109,89	109,15	111,24	110,39
25/07/2023	605.881	0,43%	109,14	108,60	110,23	109,90
24/07/2023	510.807	0,17%	109,56	108,87	110,98	109,43
21/07/2023	701.284	0,57%	109,77	108,05	110,31	109,24
20/07/2023	705.118	-1,59%	109,77	108,205	110,20	108,62
19/07/2023	952.429	1,32%	108,79	108,33	110,60	110,38
18/07/2023	1.012.461	-0,27%	110,08	107,59	109,33	108,94
17/07/2023	462.226	-1,60%	110,08	108,775	110,685	109,23
14/07/2023	677.415	-1,21%	112,31	109,95	112,165	111,01
13/07/2023	1.430.673	-0,03%	111,91	111,15	112,945	112,37
12/07/2023	1.168.850	1,83%	111,91	111,09	113,57	112,40
11/07/2023	862.433	1,59%	107,53	109,35	111,61	110,38
10/07/2023	839.290	1,02%	107,53	107,15	108,94	108,65
07/07/2023	770.431	2,55%	105,34	105,29	108,32	107,55
06/07/2023	941.278	1,36%	103,50	103,92	106,25	104,88
05/07/2023	789.197	0,43%	103,50	102,5075	104,12	103,47
04/07/2023	428.127	0,92%	102,205	102,225	103,78	103,03
03/07/2023	428.127	0,92%	102,205	102,225	103,78	103,03
30/06/2023	427.152	1,19%	101,64	100,63	102,47	102,09
29/06/2023	533.146	-0,28%	101,87	100,56	102,45	100,89
28/06/2023	562.422	0,63%	100,46	99,92	101,775	101,17
27/06/2023	798.865	2,73%	99,00	98,39	100,78	100,54
26/06/2023	463.297	0,48%	97,60	97,32	99,24	97,87
23/06/2023	690.066	-1,22%	99,09	95,86	98,01	97,40
22/06/2023	799.413	-1,17%	99,09	98,21	99,65	98,60
21/06/2023	578.216	-0,39%	99,88	98,80	100,49	99,77
20/06/2023	852.874	-1,26%	101,00	98,73	101,00	100,16
19/06/2023	1.099.449	0,16%	101,77	100,44	101,875	101,44
16/06/2023	1.099.449	0,16%	101,77	100,44	101,875	101,44
15/06/2023	604.425	0,27%	101,69	99,85	101,76	101,28
14/06/2023	1.221.631	-0,14%	101,69	100,11	103,12	101,01
13/06/2023	995.400	0,88%	101,67	100,71	102,56	101,15
12/06/2023	872.999	2,33%	98,92	98,375	100,62	100,27
09/06/2023	3.429.227	0,61%	97,67	96,51	98,39	97,99
08/06/2023	2.220.512	1,36%	95,43	97,08	99,38	97,40
07/06/2023	2.014.327	0,67%	95,43	94,965	96,40	96,09
06/06/2023	874.103	3,45%	92,08	92,05	95,52	95,45
05/06/2023	968.116	-1,52%	93,755	91,995	93,93	92,27
02/06/2023	1.436.717	3,86%	92,18	91,86	93,88	93,69
01/06/2023	1.073.649	2,42%	88,60	88,065	90,86	90,21
31/05/2023	1.055.942	-0,98%	90,70	90,67	93,50	88,08
30/05/2023	1.055.942	-0,98%	90,70	90,67	93,50	91,23
29/05/2023	1.167.702	2,70%	90,70	90,465	92,62	92,13
26/05/2023	1.167.702	2,70%	90,70	90,465	92,62	92,13
25/05/2023	1.433.322	-0,87%	90,235	88,66	91,07	89,71
24/05/2023	2.494.149	-2,14%	91,76	89,56	91,87	90,50
23/05/2023	827.304	-2,07%	94,16	92,37	94,74	92,48
22/05/2023	614.164	0,06%	94,635	93,81	94,985	94,43
19/05/2023	671.313	-0,49%	91,50	94,37	95,87	94,37
18/05/2023	1.224.583	1,03%	91,50	93,3075	95,21	94,83
17/05/2023	1.110.653	3,26%	91,50	90,85	93,90	93,86
16/05/2023	802.056	-2,18%	92,085	90,82	92,38	90,90
15/05/2023	971.495	0,26%	93,03	92,445	93,75	92,93
12/05/2023	1.196.858	-1,70%	94,64	91,86	95,12	92,69
11/05/2023	943.722	-0,65%	94,175	93,31	94,55	94,29
10/05/2023	1.415.319	1,65%	95,34	93,915	95,855	94,91
09/05/2023	1.234.642	-0,64%	93,00	92,37	94,02	93,37
08/05/2023	899.572	0,59%	94,22	92,50	94,155	93,97
05/05/2023	1.240.410	1,49%	93,93	92,685	95,34	93,42
04/05/2023	2.630.341	-7,80%	97,22	91,49	97,47	92,05
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