APTIV PLC (APTV)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/06/2025 |
823.980 |
-0,73%
|
70,79
|
68,5623
|
71,23
|
69,68
|
| 11/06/2025 |
1.226.299 |
-0,26%
|
67,93
|
67,52
|
71,23
|
70,19
|
| 10/06/2025 |
1.143.774 |
4,73%
|
66,70
|
66,41
|
70,53
|
70,37
|
| 09/06/2025 |
561.310 |
0,83%
|
66,64
|
66,41
|
67,63
|
67,19
|
| 06/06/2025 |
649.081 |
1,77%
|
65,715
|
65,13
|
66,85
|
66,64
|
| 05/06/2025 |
978.900 |
-0,61%
|
66,05
|
64,77
|
66,46
|
65,48
|
| 04/06/2025 |
1.261.264 |
-1,51%
|
65,225
|
64,76
|
67,08
|
65,88
|
| 03/06/2025 |
864.188 |
2,44%
|
66,35
|
64,625
|
67,08
|
66,89
|
| 02/06/2025 |
904.505 |
-2,26%
|
66,81
|
64,61
|
66,81
|
65,30
|
| 30/05/2025 |
945.915 |
-1,76%
|
68,06
|
66,453
|
68,4579
|
66,81
|
| 29/05/2025 |
590.261 |
1,36%
|
68,49
|
67,54
|
68,75
|
68,09
|
| 28/05/2025 |
762.819 |
-1,01%
|
67,44
|
66,7187
|
68,74
|
67,71
|
| 27/05/2025 |
734.029 |
3,54%
|
68,45
|
66,7187
|
68,45
|
68,40
|
| 23/05/2025 |
611.471 |
-1,36%
|
67,07
|
64,1263
|
67,48
|
66,06
|
| 22/05/2025 |
916.632 |
0,02%
|
67,075
|
58,97
|
68,10
|
66,97
|
| 21/05/2025 |
1.193.376 |
-0,79%
|
67,05
|
66,76
|
68,10
|
66,96
|
| 20/05/2025 |
652.027 |
0,22%
|
67,05
|
66,71
|
68,05
|
67,49
|
| 19/05/2025 |
807.872 |
-1,35%
|
67,44
|
66,71
|
67,76
|
67,34
|
| 16/05/2025 |
792.043 |
0,24%
|
68,02
|
67,39
|
69,18
|
68,26
|
| 15/05/2025 |
1.503.201 |
-1,90%
|
68,00
|
67,39
|
69,64
|
68,10
|
| 14/05/2025 |
1.751.712 |
0,92%
|
67,07
|
66,71
|
69,86
|
69,42
|
| 13/05/2025 |
1.467.303 |
2,78%
|
65,40
|
65,00
|
68,9775
|
68,79
|
| 12/05/2025 |
2.185.981 |
8,00%
|
65,00
|
65,00
|
67,03
|
66,93
|
| 09/05/2025 |
783.881 |
1,41%
|
59,76
|
59,67
|
62,52
|
61,97
|
| 08/05/2025 |
917.844 |
3,72%
|
58,525
|
58,23
|
61,74
|
61,11
|
| 07/05/2025 |
1.163.310 |
1,26%
|
58,37
|
58,18
|
59,43
|
58,92
|
| 06/05/2025 |
1.005.163 |
-1,00%
|
58,09
|
57,49
|
59,49
|
58,19
|
| 05/05/2025 |
767.439 |
-0,32%
|
59,3833
|
58,09
|
59,49
|
58,78
|
| 02/05/2025 |
1.202.147 |
3,53%
|
55,96
|
55,01
|
59,62
|
58,97
|
| 01/05/2025 |
1.731.832 |
-0,18%
|
56,54
|
55,01
|
59,15
|
56,96
|
| 30/04/2025 |
1.376.465 |
-1,15%
|
55,825
|
55,75
|
57,94
|
57,06
|
| 29/04/2025 |
877.105 |
2,43%
|
56,09
|
55,75
|
57,94
|
57,65
|
| 28/04/2025 |
862.758 |
0,63%
|
56,01
|
55,83
|
57,12
|
56,28
|
| 25/04/2025 |
631.978 |
1,58%
|
53,77
|
53,32
|
56,165
|
55,93
|
| 24/04/2025 |
1.221.554 |
3,28%
|
54,15
|
53,30
|
55,6451
|
55,06
|
| 23/04/2025 |
718.375 |
1,97%
|
51,38
|
51,63
|
55,49
|
53,31
|
| 22/04/2025 |
655.101 |
2,53%
|
51,94
|
50,01
|
52,61
|
52,28
|
| 21/04/2025 |
698.089 |
-1,39%
|
49,88
|
49,88
|
51,94
|
50,99
|
| 17/04/2025 |
1.589.871 |
1,97%
|
51,01
|
49,68
|
53,105
|
51,71
|
| 16/04/2025 |
1.374.501 |
-0,06%
|
49,50
|
48,895
|
53,105
|
50,71
|
| 15/04/2025 |
1.466.590 |
1,28%
|
49,50
|
48,895
|
50,83
|
50,74
|
| 14/04/2025 |
2.909.454 |
4,55%
|
48,88
|
47,83
|
50,52
|
50,10
|
| 11/04/2025 |
2.117.143 |
-3,04%
|
49,12
|
47,20
|
49,245
|
47,92
|
| 10/04/2025 |
3.189.485 |
-9,19%
|
52,16
|
47,94
|
52,84
|
49,42
|
| 09/04/2025 |
4.637.135 |
10,25%
|
48,58
|
47,78
|
54,79
|
54,42
|
| 08/04/2025 |
1.813.502 |
-5,09%
|
53,44
|
48,34
|
53,555
|
49,36
|
| 07/04/2025 |
2.172.554 |
-1,93%
|
58,485
|
50,56
|
55,04
|
51,98
|
| 04/04/2025 |
3.091.861 |
-4,32%
|
58,485
|
50,15
|
53,70
|
53,00
|
| 03/04/2025 |
2.079.490 |
-8,82%
|
58,485
|
55,20
|
59,30
|
55,39
|
| 02/04/2025 |
983.197 |
2,76%
|
58,485
|
58,72
|
61,06
|
60,78
|
| 01/04/2025 |
1.612.729 |
-0,59%
|
59,50
|
58,18
|
60,00
|
59,15
|
| 31/03/2025 |
1.966.081 |
-1,80%
|
62,02
|
58,86
|
60,02
|
59,50
|
| 28/03/2025 |
2.838.394 |
-2,67%
|
62,02
|
60,20
|
62,58
|
60,59
|
| 27/03/2025 |
3.704.957 |
-5,39%
|
64,42
|
61,64
|
63,90
|
62,25
|
| 26/03/2025 |
1.466.082 |
2,03%
|
64,42
|
64,27
|
65,82
|
65,80
|
| 25/03/2025 |
809.436 |
0,91%
|
62,98
|
63,805
|
64,71
|
64,49
|
| 24/03/2025 |
1.697.835 |
2,34%
|
62,98
|
62,49
|
63,98
|
63,91
|
| 21/03/2025 |
1.489.884 |
-0,05%
|
62,22
|
61,17
|
62,59
|
62,45
|
| 20/03/2025 |
1.017.211 |
-0,40%
|
62,22
|
62,20
|
62,905
|
62,48
|
| 19/03/2025 |
1.084.355 |
-0,14%
|
63,24
|
62,28
|
63,345
|
62,73
|
| 18/03/2025 |
1.489.899 |
0,18%
|
62,91
|
62,35
|
63,15
|
62,82
|
| 17/03/2025 |
2.148.835 |
-0,92%
|
62,85
|
62,37
|
64,00
|
62,65
|
| 14/03/2025 |
1.711.539 |
1,71%
|
63,05
|
62,85
|
63,63
|
63,23
|
| 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
|
