Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APTV.US
70.42+1.44(+2.09%)(czas lokalny: 28.06.2024 16:00)Aptiv PLC
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 69.31 | 70.52 | 68.53 | 70.42 | 5 068 764 | 0 |
27.06.2024 | 67.59 | 69.40 | 67.39 | 68.98 | 6 814 926 | 0 |
26.06.2024 | 66.47 | 69.29 | 65.13 | 67.54 | 8 969 976 | 0 |
25.06.2024 | 75.36 | 75.74 | 72.65 | 73.36 | 3 784 150 | 0 |
24.06.2024 | 75.51 | 76.81 | 75.49 | 76.09 | 3 470 620 | 0 |
21.06.2024 | 73.50 | 75.33 | 73.25 | 75.21 | 6 794 740 | 0 |
20.06.2024 | 71.58 | 73.39 | 71.10 | 73.25 | 4 373 437 | 0 |
18.06.2024 | 71.28 | 70.62 | 70.62 | 70.62 | 2 330 717 | 0 |
17.06.2024 | 70.48 | 71.14 | 69.52 | 70.95 | 2 938 892 | 0 |
14.06.2024 | 73.38 | 73.80 | 70.11 | 70.30 | 3 006 217 | 0 |
13.06.2024 | 75.04 | 75.81 | 73.85 | 74.51 | 2 139 660 | 0 |
12.06.2024 | 76.98 | 77.44 | 74.78 | 75.27 | 3 028 409 | 0 |
11.06.2024 | 79.47 | 79.47 | 76.21 | 76.28 | 2 443 149 | 0 |
10.06.2024 | 80.74 | 81.42 | 79.35 | 79.66 | 2 462 801 | 0 |
07.06.2024 | 80.63 | 81.87 | 80.50 | 81.42 | 2 691 977 | 0 |
06.06.2024 | 80.68 | 82.47 | 80.68 | 81.30 | 2 591 641 | 0 |
05.06.2024 | 83.98 | 84.22 | 81.54 | 81.59 | 2 436 994 | 0 |
04.06.2024 | 83.73 | 85.04 | 83.56 | 83.79 | 1 775 818 | 0 |
03.06.2024 | 83.49 | 85.35 | 83.22 | 84.65 | 2 417 501 | 0 |
31.05.2024 | 81.74 | 83.54 | 81.59 | 83.26 | 4 266 179 | 0 |
30.05.2024 | 81.79 | 82.08 | 81.12 | 81.96 | 1 974 175 | 0 |
29.05.2024 | 81.50 | 82.25 | 80.95 | 81.52 | 2 182 697 | 0 |
28.05.2024 | 82.63 | 84.19 | 82.30 | 83.13 | 1 960 017 | 0 |
24.05.2024 | 80.72 | 82.55 | 82.55 | 82.55 | 1 689 349 | 0 |
23.05.2024 | 82.08 | 83.00 | 80.04 | 80.28 | 3 197 654 | 0 |
22.05.2024 | 81.55 | 82.75 | 81.27 | 81.71 | 1 654 712 | 0 |
21.05.2024 | 81.42 | 82.50 | 81.12 | 82.31 | 1 800 437 | 0 |
20.05.2024 | 81.85 | 83.37 | 81.75 | 81.94 | 2 220 503 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus