Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APTV.US
79.65+1.01(+1.28%)(czas lokalny: 28.03.2024 16:00)Aptiv PLC
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 78.56 | 79.95 | 78.49 | 78.77 | 2 153 988 | 0 |
06.03.2024 | 80.13 | 80.23 | 77.59 | 78.13 | 2 627 235 | 0 |
05.03.2024 | 78.00 | 80.62 | 77.81 | 79.43 | 2 627 096 | 0 |
04.03.2024 | 78.97 | 78.94 | 77.56 | 78.49 | 1 493 663 | 0 |
01.03.2024 | 79.38 | 79.67 | 78.43 | 79.05 | 2 117 763 | 0 |
29.02.2024 | 79.47 | 80.03 | 78.67 | 79.49 | 2 668 385 | 0 |
28.02.2024 | 77.73 | 79.42 | 77.56 | 78.77 | 1 515 656 | 0 |
27.02.2024 | 78.40 | 79.95 | 78.06 | 78.83 | 2 161 732 | 0 |
26.02.2024 | 76.93 | 77.70 | 76.09 | 77.52 | 2 776 656 | 0 |
23.02.2024 | 77.56 | 78.27 | 76.97 | 77.23 | 2 540 406 | 0 |
22.02.2024 | 78.20 | 78.77 | 77.32 | 77.80 | 1 941 798 | 0 |
21.02.2024 | 77.31 | 77.75 | 76.77 | 77.63 | 3 122 000 | 0 |
20.02.2024 | 77.63 | 78.17 | 76.27 | 77.76 | 2 757 864 | 0 |
16.02.2024 | 78.88 | 78.96 | 78.96 | 78.96 | 3 343 032 | 0 |
15.02.2024 | 79.99 | 81.00 | 79.11 | 79.41 | 3 658 064 | 0 |
14.02.2024 | 80.18 | 80.62 | 78.60 | 79.14 | 2 581 663 | 0 |
13.02.2024 | 80.62 | 81.49 | 78.26 | 79.09 | 4 269 498 | 0 |
12.02.2024 | 82.02 | 84.23 | 81.61 | 83.78 | 2 955 758 | 0 |
09.02.2024 | 81.12 | 82.39 | 80.85 | 82.02 | 2 859 679 | 0 |
08.02.2024 | 81.90 | 82.00 | 80.90 | 81.29 | 3 698 178 | 0 |
07.02.2024 | 82.50 | 83.38 | 81.16 | 82.02 | 3 685 441 | 0 |
06.02.2024 | 81.72 | 85.09 | 81.46 | 84.19 | 3 802 363 | 0 |
05.02.2024 | 82.55 | 83.48 | 82.05 | 82.23 | 2 629 792 | 0 |
02.02.2024 | 82.85 | 84.61 | 82.46 | 83.50 | 4 429 575 | 0 |
01.02.2024 | 81.77 | 83.82 | 80.39 | 83.50 | 4 663 679 | 0 |
31.01.2024 | 85.99 | 88.89 | 81.15 | 81.33 | 5 569 457 | 0 |
30.01.2024 | 87.55 | 87.83 | 86.41 | 86.72 | 4 053 171 | 0 |
29.01.2024 | 85.26 | 87.47 | 84.99 | 87.44 | 2 581 673 | 0 |
26.01.2024 | 85.44 | 86.47 | 84.95 | 86.04 | 3 404 638 | 0 |
25.01.2024 | 83.34 | 84.58 | 82.47 | 84.52 | 2 768 345 | 0 |
24.01.2024 | 82.10 | 83.90 | 81.80 | 83.08 | 4 390 674 | 0 |
23.01.2024 | 81.61 | 82.88 | 81.05 | 81.64 | 3 949 628 | 0 |
22.01.2024 | 79.47 | 80.69 | 79.17 | 80.00 | 3 280 676 | 0 |
19.01.2024 | 78.68 | 79.39 | 78.00 | 79.00 | 4 232 656 | 0 |
18.01.2024 | 79.24 | 79.44 | 77.46 | 79.01 | 3 338 164 | 0 |
17.01.2024 | 79.37 | 79.87 | 78.19 | 78.86 | 2 536 418 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus