Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APTV.US
82.11-0.18(-0.22%)(czas lokalny: 17.05.2024 16:00)Aptiv PLC
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 82.45 | 82.65 | 81.30 | 82.11 | 1 805 356 | 0 |
16.05.2024 | 81.79 | 82.92 | 81.64 | 82.29 | 1 643 050 | 0 |
15.05.2024 | 83.79 | 83.88 | 81.21 | 81.73 | 1 891 825 | 0 |
14.05.2024 | 84.03 | 84.40 | 82.56 | 82.84 | 1 303 844 | 0 |
13.05.2024 | 83.21 | 84.20 | 82.58 | 82.74 | 1 614 226 | 0 |
10.05.2024 | 84.70 | 84.74 | 82.35 | 82.78 | 2 041 738 | 0 |
09.05.2024 | 83.59 | 84.54 | 83.31 | 83.69 | 1 591 707 | 0 |
08.05.2024 | 81.62 | 83.44 | 81.60 | 83.20 | 1 638 918 | 0 |
07.05.2024 | 84.57 | 85.56 | 82.84 | 83.00 | 2 392 662 | 0 |
06.05.2024 | 81.99 | 85.50 | 81.12 | 84.40 | 4 472 891 | 0 |
03.05.2024 | 79.45 | 81.24 | 78.84 | 80.82 | 4 736 331 | 0 |
02.05.2024 | 75.42 | 78.74 | 73.95 | 77.79 | 7 872 331 | 0 |
01.05.2024 | 70.81 | 71.51 | 69.59 | 69.75 | 4 188 054 | 0 |
30.04.2024 | 70.77 | 71.48 | 70.41 | 71.00 | 2 748 201 | 0 |
29.04.2024 | 71.90 | 72.75 | 71.64 | 72.41 | 2 841 563 | 0 |
26.04.2024 | 70.02 | 71.79 | 69.85 | 71.21 | 2 108 134 | 0 |
25.04.2024 | 70.52 | 70.89 | 68.93 | 70.13 | 1 618 594 | 0 |
24.04.2024 | 70.49 | 72.33 | 70.19 | 71.40 | 1 860 681 | 0 |
23.04.2024 | 70.12 | 70.97 | 69.69 | 70.25 | 1 902 372 | 0 |
22.04.2024 | 70.27 | 70.45 | 69.22 | 70.10 | 1 879 647 | 0 |
19.04.2024 | 68.92 | 69.99 | 68.87 | 69.63 | 1 867 503 | 0 |
18.04.2024 | 70.06 | 70.13 | 68.84 | 69.32 | 1 727 805 | 0 |
17.04.2024 | 71.15 | 71.89 | 69.30 | 69.35 | 3 712 307 | 0 |
16.04.2024 | 72.09 | 72.78 | 71.60 | 71.94 | 1 789 595 | 0 |
15.04.2024 | 74.45 | 74.89 | 72.62 | 73.01 | 1 793 985 | 0 |
12.04.2024 | 74.94 | 75.15 | 73.39 | 74.19 | 1 745 607 | 0 |
11.04.2024 | 75.20 | 75.97 | 73.84 | 75.77 | 1 448 658 | 0 |
10.04.2024 | 77.00 | 77.39 | 74.28 | 74.95 | 2 082 647 | 0 |
09.04.2024 | 76.51 | 78.99 | 76.28 | 78.93 | 2 017 501 | 0 |
08.04.2024 | 75.20 | 77.23 | 75.17 | 76.07 | 3 671 171 | 0 |
05.04.2024 | 75.53 | 76.59 | 74.34 | 74.73 | 2 314 839 | 0 |
04.04.2024 | 78.42 | 78.95 | 75.23 | 75.27 | 1 939 512 | 0 |
03.04.2024 | 76.84 | 77.70 | 76.46 | 77.57 | 1 887 723 | 0 |
02.04.2024 | 77.51 | 77.80 | 76.65 | 77.16 | 1 541 235 | 0 |
01.04.2024 | 80.13 | 80.81 | 78.75 | 78.79 | 1 699 335 | 0 |
28.03.2024 | 79.06 | 79.65 | 79.65 | 79.65 | 2 654 595 | 0 |
27.03.2024 | 77.04 | 78.75 | 76.75 | 78.64 | 2 717 071 | 0 |
26.03.2024 | 79.35 | 79.60 | 76.41 | 76.59 | 2 180 092 | 0 |
25.03.2024 | 79.19 | 79.88 | 78.09 | 79.09 | 1 885 324 | 0 |
22.03.2024 | 80.16 | 80.18 | 77.90 | 78.72 | 2 414 675 | 0 |
21.03.2024 | 79.09 | 80.66 | 78.99 | 80.56 | 2 677 353 | 0 |
20.03.2024 | 78.13 | 79.20 | 77.94 | 79.01 | 1 602 303 | 0 |
19.03.2024 | 77.57 | 78.18 | 76.95 | 77.92 | 1 626 352 | 0 |
18.03.2024 | 78.52 | 78.59 | 77.00 | 77.81 | 1 753 392 | 0 |
15.03.2024 | 75.87 | 77.48 | 75.00 | 77.24 | 3 848 732 | 0 |
14.03.2024 | 79.14 | 79.67 | 75.95 | 76.20 | 2 528 250 | 0 |
13.03.2024 | 78.47 | 80.32 | 78.47 | 79.72 | 2 029 427 | 0 |
12.03.2024 | 78.81 | 79.76 | 78.02 | 78.71 | 1 610 439 | 0 |
11.03.2024 | 77.69 | 78.92 | 77.45 | 78.51 | 1 944 630 | 0 |
08.03.2024 | 79.36 | 80.00 | 78.00 | 78.19 | 1 355 485 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus