APTIV PLC (APTV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
1.404.793 |
-0,98%
|
44,65
|
43,125
|
44,65
|
43,54
|
| 01/10/2026 |
1.292.408 |
2,21%
|
43,10
|
42,5553
|
44,24
|
43,97
|
| 30/09/2026 |
1.860.731 |
-0,81%
|
43,81
|
42,92
|
43,81
|
43,02
|
| 29/09/2026 |
1.300.447 |
-0,62%
|
43,5275
|
42,92
|
43,99
|
43,37
|
| 28/09/2026 |
1.255.955 |
-2,57%
|
44,6591
|
43,46
|
44,78
|
43,64
|
| 25/09/2026 |
1.254.623 |
2,81%
|
43,88
|
43,58
|
45,07
|
44,79
|
| 24/09/2026 |
1.834.632 |
-3,55%
|
45,09
|
43,265
|
45,25
|
43,58
|
| 23/09/2026 |
1.412.445 |
1,26%
|
44,54
|
43,88
|
45,38
|
45,17
|
| 22/09/2026 |
1.956.588 |
2,39%
|
44,57
|
43,71
|
44,98
|
44,61
|
| 21/09/2026 |
1.121.959 |
-0,08%
|
44,18
|
43,31
|
44,35
|
43,57
|
| 18/09/2026 |
1.456.925 |
-0,17%
|
43,6342
|
43,00
|
43,84
|
43,59
|
| 17/09/2026 |
2.266.261 |
0,74%
|
44,36
|
43,32
|
44,36
|
43,62
|
| 16/09/2026 |
1.589.023 |
-0,90%
|
43,85
|
42,99
|
44,1896
|
43,34
|
| 15/09/2026 |
1.912.893 |
-2,32%
|
43,95
|
43,55
|
44,36
|
43,75
|
| 14/09/2026 |
1.519.314 |
-1,69%
|
45,07
|
44,17
|
45,32
|
44,79
|
| 11/09/2026 |
1.124.346 |
-0,33%
|
45,62
|
45,26
|
46,54
|
45,54
|
| 10/09/2026 |
1.937.940 |
2,65%
|
44,60
|
43,83
|
45,71
|
45,69
|
| 09/09/2026 |
1.869.897 |
-2,67%
|
45,74
|
44,47
|
45,9614
|
44,51
|
| 08/09/2026 |
1.515.230 |
-4,60%
|
47,95
|
45,57
|
47,95
|
45,73
|
| 04/09/2026 |
1.631.954 |
2,96%
|
46,75
|
46,06
|
48,235
|
47,95
|
| 03/09/2026 |
1.743.466 |
3,24%
|
45,558
|
44,90
|
46,59
|
46,53
|
| 02/09/2026 |
1.203.641 |
0,51%
|
45,13
|
44,85
|
45,999
|
45,03
|
| 01/09/2026 |
1.791.994 |
0,35%
|
44,61
|
44,54
|
45,695
|
44,85
|
| 31/08/2026 |
3.164.723 |
-2,01%
|
45,56
|
44,56
|
45,74
|
44,76
|
| 28/08/2026 |
2.394.046 |
0,94%
|
45,66
|
44,88
|
46,07
|
45,75
|
| 27/08/2026 |
2.356.652 |
-0,81%
|
46,30
|
45,285
|
46,67
|
45,44
|
| 26/08/2026 |
2.636.162 |
-0,75%
|
46,5856
|
46,07
|
46,72
|
46,27
|
| 25/08/2026 |
2.235.519 |
-1,50%
|
47,69
|
46,08
|
47,78
|
46,63
|
| 24/08/2026 |
1.065.905 |
-1,96%
|
48,46
|
47,0601
|
48,46
|
47,34
|
| 21/08/2026 |
1.670.641 |
2,66%
|
47,65
|
46,99
|
49,28
|
48,28
|
| 20/08/2026 |
1.452.963 |
-3,84%
|
48,51
|
46,91
|
48,82
|
47,03
|
| 19/08/2026 |
928.415 |
0,71%
|
48,80
|
48,51
|
49,56
|
48,92
|
| 18/08/2026 |
1.482.943 |
-2,88%
|
49,8216
|
48,60
|
49,835
|
48,60
|
| 17/08/2026 |
2.318.811 |
0,97%
|
49,00
|
48,93
|
50,3657
|
50,3657
|
| 14/08/2026 |
1.198.233 |
0,79%
|
49,4149
|
48,555
|
49,71
|
49,56
|
| 13/08/2026 |
2.115.420 |
1,13%
|
49,25
|
48,10
|
49,45
|
49,17
|
| 12/08/2026 |
1.637.499 |
-2,47%
|
50,65
|
47,86
|
50,78
|
48,48
|
| 11/08/2026 |
1.328.458 |
-0,44%
|
49,85
|
49,50
|
50,51
|
49,62
|
| 10/08/2026 |
1.566.358 |
1,21%
|
49,39
|
48,585
|
49,89
|
49,81
|
| 07/08/2026 |
2.866.196 |
6,71%
|
47,30
|
47,14
|
49,48
|
49,16
|
| 06/08/2026 |
3.098.787 |
-1,50%
|
47,07
|
46,22
|
48,22
|
46,30
|
| 05/08/2026 |
5.239.133 |
-1,46%
|
47,70
|
46,42
|
47,7085
|
47,01
|
| 04/08/2026 |
9.260.337 |
-16,22%
|
50,40
|
46,415
|
50,77
|
47,72
|
| 03/08/2026 |
2.738.292 |
1,35%
|
57,20
|
56,23
|
57,78
|
57,23
|
| 31/07/2026 |
1.432.485 |
-2,79%
|
58,95
|
55,64
|
56,83
|
56,47
|
| 30/07/2026 |
1.173.935 |
0,32%
|
58,10
|
56,46
|
58,95
|
58,09
|
| 29/07/2026 |
882.263 |
-2,39%
|
59,97
|
57,84
|
60,00
|
57,97
|
| 28/07/2026 |
1.000.381 |
3,41%
|
57,45
|
57,45
|
59,60
|
59,40
|
| 27/07/2026 |
662.060 |
1,57%
|
56,55
|
56,37
|
57,62
|
57,45
|
| 24/07/2026 |
924.017 |
0,80%
|
57,565
|
56,26
|
57,565
|
56,55
|
| 23/07/2026 |
1.235.483 |
-3,78%
|
58,22
|
55,65
|
58,22
|
56,10
|
| 22/07/2026 |
623.250 |
0,54%
|
57,96
|
57,67
|
58,73
|
58,22
|
| 21/07/2026 |
614.724 |
1,02%
|
60,20
|
57,4008
|
60,20
|
57,91
|
| 20/07/2026 |
1.002.695 |
-0,26%
|
57,79
|
56,43
|
58,07
|
57,31
|
| 17/07/2026 |
898.306 |
-3,01%
|
58,40
|
57,31
|
59,27
|
57,47
|
| 16/07/2026 |
996.951 |
0,50%
|
59,13
|
58,48
|
59,6099
|
59,26
|
| 15/07/2026 |
799.200 |
1,55%
|
57,93
|
57,93
|
59,23
|
58,96
|
| 14/07/2026 |
835.107 |
-1,93%
|
58,91
|
57,71
|
59,88
|
58,06
|
| 13/07/2026 |
971.438 |
-2,27%
|
60,56
|
58,73
|
61,74
|
59,23
|
| 10/07/2026 |
905.771 |
1,19%
|
60,98
|
60,05
|
61,37
|
60,57
|
| 09/07/2026 |
883.462 |
2,17%
|
58,57
|
58,21
|
60,5297
|
59,86
|
| 08/07/2026 |
1.269.673 |
-0,51%
|
59,08
|
56,5101
|
59,08
|
58,57
|
| 07/07/2026 |
1.053.415 |
-1,45%
|
61,00
|
58,15
|
61,00
|
58,85
|
| 06/07/2026 |
1.142.763 |
1,39%
|
57,7977
|
57,7977
|
60,25
|
59,73
|
| 02/07/2026 |
1.063.371 |
-2,24%
|
60,28
|
57,88
|
62,13
|
58,89
|
| 01/07/2026 |
1.364.343 |
-1,91%
|
61,38
|
60,20
|
62,97
|
60,28
|
| 30/06/2026 |
1.289.732 |
3,63%
|
58,7603
|
58,7603
|
61,60
|
61,38
|
| 29/06/2026 |
1.148.330 |
-1,59%
|
60,04
|
58,345
|
60,53
|
59,23
|
| 26/06/2026 |
1.695.852 |
-2,40%
|
61,33
|
59,41
|
61,61
|
60,32
|
| 25/06/2026 |
1.060.822 |
2,47%
|
61,305
|
60,68
|
62,155
|
61,97
|
| 24/06/2026 |
1.207.480 |
-1,58%
|
61,00
|
60,31
|
62,37
|
60,42
|
| 23/06/2026 |
833.531 |
-3,13%
|
63,05
|
61,41
|
63,05
|
61,42
|
| 18/06/2026 |
1.113.410 |
1,43%
|
63,59
|
62,93
|
64,86
|
63,57
|
| 17/06/2026 |
1.488.770 |
-4,33%
|
65,37
|
62,555
|
65,66
|
62,87
|
| 16/06/2026 |
1.164.498 |
-1,35%
|
68,7391
|
65,44
|
68,7391
|
65,68
|
| 15/06/2026 |
1.117.544 |
-2,15%
|
69,00
|
66,51
|
70,3617
|
66,62
|
| 12/06/2026 |
846.457 |
0,13%
|
68,17
|
67,74
|
69,5999
|
68,05
|
| 11/06/2026 |
994.178 |
4,24%
|
67,3049
|
64,64
|
68,30
|
67,96
|
| 10/06/2026 |
1.098.330 |
-4,49%
|
67,00
|
65,20
|
68,52
|
65,20
|
| 09/06/2026 |
1.517.586 |
-1,21%
|
71,00
|
66,24
|
71,00
|
68,48
|
| 08/06/2026 |
1.094.771 |
1,23%
|
70,21
|
68,53
|
70,73
|
69,29
|
| 05/06/2026 |
2.855.409 |
-5,94%
|
72,84
|
68,345
|
73,00
|
68,60
|
| 04/06/2026 |
3.576.343 |
-5,22%
|
77,1637
|
72,165
|
77,1637
|
72,92
|
| 03/06/2026 |
3.552.065 |
4,05%
|
73,12
|
72,865
|
78,48
|
76,82
|
| 02/06/2026 |
3.074.614 |
7,65%
|
70,00
|
68,16
|
74,30
|
73,85
|
| 01/06/2026 |
2.320.032 |
0,97%
|
68,68
|
66,7916
|
68,835
|
68,60
|
| 29/05/2026 |
3.215.173 |
6,88%
|
63,73
|
63,2069
|
68,175
|
67,94
|
| 28/05/2026 |
1.574.915 |
2,86%
|
61,86
|
61,51
|
63,95
|
63,67
|
| 27/05/2026 |
1.788.039 |
5,34%
|
59,20
|
59,03
|
62,16
|
61,90
|
| 26/05/2026 |
1.352.985 |
2,42%
|
58,10
|
57,705
|
58,98
|
58,76
|
| 22/05/2026 |
1.316.970 |
2,70%
|
56,9715
|
55,855
|
57,73
|
57,36
|
| 21/05/2026 |
674.622 |
2,35%
|
53,70
|
53,58
|
56,10
|
55,85
|
| 20/05/2026 |
774.951 |
3,80%
|
53,08
|
52,60
|
54,65
|
54,57
|
| 19/05/2026 |
964.944 |
-0,83%
|
52,19
|
51,78
|
53,76
|
52,57
|
| 18/05/2026 |
901.589 |
-2,45%
|
54,25
|
52,95
|
54,99
|
53,01
|
| 15/05/2026 |
1.572.290 |
-5,59%
|
56,74
|
54,30
|
56,74
|
54,34
|
| 14/05/2026 |
1.090.767 |
6,18%
|
55,10
|
54,88
|
57,78
|
57,56
|
| 13/05/2026 |
1.331.651 |
-1,35%
|
55,43
|
53,99
|
56,42
|
54,21
|
| 12/05/2026 |
859.959 |
-0,83%
|
55,71
|
54,84
|
56,44
|
54,95
|
| 11/05/2026 |
1.121.073 |
-4,37%
|
57,14
|
55,39
|
57,36
|
55,41
|
