APTIV PLC (APTV)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 21/10/2024 |
947.374 |
%
|
72,01
|
70,01
|
72,63
|
70,10
|
| 18/10/2024 |
836.759 |
%
|
70,04
|
71,24
|
73,37
|
71,76
|
| 17/10/2024 |
1.312.460 |
%
|
70,04
|
68,975
|
70,62
|
69,90
|
| 16/10/2024 |
765.498 |
%
|
70,54
|
70,08
|
71,355
|
70,36
|
| 15/10/2024 |
865.219 |
%
|
70,94
|
69,87
|
71,37
|
70,00
|
| 14/10/2024 |
818.063 |
%
|
71,03
|
70,3934
|
71,51
|
71,09
|
| 11/10/2024 |
688.510 |
%
|
70,42
|
70,38
|
71,485
|
71,29
|
| 10/10/2024 |
772.069 |
%
|
70,72
|
70,23
|
71,68
|
70,75
|
| 09/10/2024 |
936.521 |
%
|
70,58
|
69,22
|
71,38
|
71,36
|
| 08/10/2024 |
706.012 |
%
|
70,58
|
68,89
|
70,82
|
69,60
|
| 07/10/2024 |
636.158 |
%
|
69,95
|
69,79
|
70,94
|
70,47
|
| 04/10/2024 |
573.423 |
%
|
70,39
|
69,712
|
70,67
|
70,33
|
| 03/10/2024 |
865.883 |
%
|
68,99
|
68,42
|
69,395
|
68,97
|
| 02/10/2024 |
1.020.924 |
%
|
70,69
|
70,00
|
71,90
|
70,05
|
| 01/10/2024 |
1.447.067 |
%
|
71,62
|
70,255
|
71,77
|
70,52
|
| 30/09/2024 |
1.344.981 |
%
|
71,62
|
71,294
|
72,8199
|
72,01
|
| 27/09/2024 |
2.169.355 |
%
|
71,675
|
72,94
|
75,41
|
74,24
|
| 26/09/2024 |
1.344.380 |
%
|
72,38
|
70,96
|
72,57
|
72,31
|
| 25/09/2024 |
884.518 |
%
|
72,38
|
70,29
|
71,89
|
70,56
|
| 24/09/2024 |
935.306 |
%
|
72,38
|
71,58
|
73,43
|
72,11
|
| 23/09/2024 |
1.469.739 |
%
|
70,055
|
69,98
|
71,90
|
71,56
|
| 20/09/2024 |
1.679.729 |
%
|
70,77
|
69,72
|
70,96
|
69,84
|
| 19/09/2024 |
1.509.445 |
%
|
71,75
|
70,02
|
71,675
|
70,52
|
| 18/09/2024 |
966.196 |
%
|
70,56
|
69,48
|
71,17
|
69,67
|
| 17/09/2024 |
1.972.803 |
%
|
69,61
|
69,46
|
71,445
|
70,22
|
| 16/09/2024 |
1.166.716 |
%
|
69,16
|
67,84
|
69,58
|
68,79
|
| 13/09/2024 |
1.526.039 |
%
|
68,50
|
68,50
|
69,76
|
68,95
|
| 12/09/2024 |
1.494.246 |
%
|
65,615
|
65,31
|
67,53
|
67,00
|
| 11/09/2024 |
1.883.777 |
%
|
65,52
|
63,62
|
65,60
|
65,47
|
| 10/09/2024 |
1.531.138 |
%
|
68,40
|
64,99
|
68,41
|
65,38
|
| 09/09/2024 |
1.174.871 |
%
|
68,40
|
68,195
|
69,98
|
69,08
|
| 06/09/2024 |
1.179.585 |
%
|
70,87
|
68,42
|
71,80
|
68,49
|
| 05/09/2024 |
1.312.745 |
%
|
69,93
|
69,275
|
71,21
|
70,93
|
| 04/09/2024 |
875.758 |
%
|
70,80
|
68,94
|
70,40
|
69,46
|
| 03/09/2024 |
1.086.943 |
%
|
70,80
|
69,62
|
71,505
|
70,11
|
| 30/08/2024 |
727.182 |
%
|
70,95
|
70,53
|
71,60
|
71,53
|
| 29/08/2024 |
820.884 |
%
|
70,75
|
69,92
|
71,81
|
70,92
|
| 28/08/2024 |
1.094.204 |
%
|
70,50
|
69,41
|
71,12
|
70,02
|
| 27/08/2024 |
1.035.796 |
%
|
72,63
|
70,58
|
72,20
|
70,83
|
| 26/08/2024 |
1.408.440 |
%
|
72,63
|
71,93
|
73,78
|
72,09
|
| 23/08/2024 |
1.025.508 |
%
|
70,87
|
70,025
|
71,17
|
70,84
|
| 22/08/2024 |
759.580 |
%
|
70,58
|
70,03
|
71,14
|
70,10
|
| 21/08/2024 |
959.168 |
%
|
70,49
|
70,23
|
70,91
|
70,88
|
| 20/08/2024 |
569.538 |
%
|
70,88
|
69,76
|
71,12
|
69,85
|
| 19/08/2024 |
1.166.366 |
%
|
69,74
|
69,52
|
71,21
|
70,99
|
| 16/08/2024 |
876.451 |
%
|
68,69
|
68,17
|
69,31
|
68,93
|
| 15/08/2024 |
2.818.986 |
%
|
68,02
|
68,0075
|
68,945
|
68,69
|
| 14/08/2024 |
989.739 |
%
|
68,02
|
66,57
|
68,15
|
66,98
|
| 13/08/2024 |
1.695.040 |
%
|
67,56
|
67,2536
|
68,5153
|
67,97
|
| 12/08/2024 |
1.318.867 |
%
|
67,66
|
66,7368
|
67,9811
|
67,25
|
| 09/08/2024 |
1.598.531 |
%
|
68,425
|
67,505
|
69,505
|
67,64
|
| 08/08/2024 |
1.854.640 |
%
|
68,425
|
68,145
|
69,38
|
68,94
|
| 07/08/2024 |
1.729.866 |
%
|
70,55
|
67,90
|
72,15
|
67,91
|
| 06/08/2024 |
2.368.289 |
%
|
69,05
|
68,535
|
70,085
|
69,05
|
| 05/08/2024 |
3.325.322 |
%
|
67,04
|
66,42
|
69,57
|
68,19
|
| 02/08/2024 |
2.957.366 |
%
|
70,95
|
67,05
|
71,1799
|
69,63
|
| 01/08/2024 |
5.571.778 |
%
|
68,91
|
72,24
|
80,95
|
73,13
|
| 31/07/2024 |
2.024.710 |
%
|
68,91
|
68,66
|
71,11
|
69,39
|
| 30/07/2024 |
1.182.157 |
%
|
68,91
|
67,3275
|
69,55
|
67,63
|
