Scarica l'app Stockscreener
82.11
0.22%
-0.18
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché APTV Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Aptiv PLC (APTV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $82.63 | $81.30 | $1.33 | 1,788,314.0 | -0.22% |
| 2024-05-16 | $82.92 | $81.64 | $1.28 | 1,629,293.0 | +0.69% |
| 2024-05-15 | $83.88 | $81.21 | $2.67 | 1,853,153.0 | -1.34% |
| 2024-05-14 | $84.40 | $82.56 | $1.84 | 1,259,354.0 | +0.12% |
| 2024-05-13 | $84.20 | $82.58 | $1.62 | 1,562,889.0 | -0.05% |
| 2024-05-10 | $84.74 | $82.35 | $2.39 | 2,009,726.0 | -1.09% |
| 2024-05-09 | $84.54 | $83.31 | $1.23 | 1,565,603.0 | +0.59% |
| 2024-05-08 | $83.44 | $81.60 | $1.84 | 1,609,822.0 | +0.24% |
| 2024-05-07 | $85.56 | $82.84 | $2.72 | 2,315,024.0 | -1.66% |
| 2024-05-06 | $85.50 | $81.12 | $4.38 | 4,443,996.0 | +4.43% |
| 2024-05-03 | $81.24 | $78.84 | $2.39 | 4,701,105.0 | +3.90% |
| 2024-05-02 | $78.74 | $73.95 | $4.79 | 7,396,393.0 | +11.53% |
| 2024-05-01 | $71.51 | $69.59 | $1.92 | 4,758,556.0 | -1.76% |
| 2024-04-30 | $71.48 | $70.41 | $1.07 | 2,702,241.0 | -1.95% |
| 2024-04-29 | $72.73 | $71.77 | $0.9563 | 2,746,667.0 | +1.69% |
| 2024-04-26 | $71.79 | $69.85 | $1.94 | 2,082,944.0 | +1.54% |
| 2024-04-25 | $70.89 | $68.93 | $1.96 | 1,598,041.0 | -1.78% |
| 2024-04-24 | $72.33 | $70.19 | $2.14 | 1,741,487.0 | +1.64% |
| 2024-04-23 | $70.97 | $69.69 | $1.28 | 1,571,313.0 | +0.21% |
| 2024-04-22 | $70.45 | $69.22 | $1.23 | 1,861,712.0 | +0.67% |
| 2024-04-19 | $69.99 | $68.92 | $1.07 | 1,735,282.0 | +0.45% |
| 2024-04-18 | $70.13 | $68.84 | $1.29 | 1,704,031.0 | -0.04% |
Aptiv PLC Stock (APTV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Aptiv PLC nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni APTV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Aptiv PLC fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Aptiv PLC Storia dei prezzi delle azioni (APTV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $85.56 | $69.59 | $15.97 | 38,681,542.0 | +15.65% |
| 2024-04 | $80.81 | $68.84 | $11.97 | 43,932,767.0 | -10.86% |
| 2024-03 | $80.66 | $75.00 | $5.66 | 43,919,199.0 | +0.20% |
| 2024-02 | $85.09 | $76.09 | $9.00 | 62,441,995.0 | -2.26% |
| 2024-01 | $91.66 | $77.46 | $14.20 | 65,728,861.0 | -9.35% |
Aptiv PLC Storia dei prezzi delle azioni (APTV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $91.32 | $78.40 | $12.92 | 49,261,571.0 | +8.31% |
| 2023-11 | $87.48 | $71.01 | $16.47 | 66,236,876.0 | -5.00% |
| 2023-10 | $99.31 | $85.24 | $14.07 | 38,643,030.0 | -11.55% |
| 2023-09 | $104.7 | $95.00 | $9.72 | 34,804,957.0 | -2.82% |
| 2023-08 | $113.1 | $94.83 | $18.31 | 42,450,545.0 | -7.34% |
| 2023-07 | $113.6 | $102.0 | $11.60 | 32,598,485.0 | +7.25% |
| 2023-06 | $103.1 | $88.06 | $15.06 | 44,795,572.0 | +15.91% |
| 2023-05 | $103.9 | $86.67 | $17.20 | 49,739,484.0 | -14.37% |
| 2023-04 | $112.6 | $98.23 | $14.35 | 33,294,984.0 | -8.32% |
| 2023-03 | $120.7 | $105.9 | $14.72 | 42,624,956.0 | -3.52% |
| 2023-02 | $124.9 | $111.0 | $13.87 | 38,273,902.0 | +2.82% |
| 2023-01 | $113.4 | $92.02 | $21.35 | 31,835,761.0 | +21.43% |
Aptiv PLC Storia dei prezzi delle azioni (APTV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $107.7 | $89.63 | $18.04 | 40,715,597.0 | -12.69% |
| 2022-11 | $114.1 | $87.40 | $26.67 | 41,649,818.0 | +17.13% |
| 2022-10 | $91.36 | $77.96 | $13.40 | 39,258,719.0 | +16.44% |
| 2022-09 | $102.2 | $78.08 | $24.09 | 38,377,853.0 | -16.29% |
| 2022-08 | $111.8 | $93.06 | $18.71 | 46,578,508.0 | -10.93% |
| 2022-07 | $105.0 | $85.06 | $19.94 | 32,313,321.0 | +17.76% |
| 2022-06 | $111.4 | $84.14 | $27.23 | 42,133,703.0 | -16.16% |
| 2022-05 | $110.9 | $88.15 | $22.79 | 49,034,242.0 | -0.15% |
| 2022-04 | $122.0 | $101.8 | $20.22 | 32,165,572.0 | -11.12% |
| 2022-03 | $129.2 | $94.75 | $34.45 | 68,261,270.0 | -7.52% |
| 2022-02 | $147.1 | $125.6 | $21.49 | 38,785,947.0 | -5.23% |
| 2022-01 | $175.9 | $127.6 | $48.28 | 39,787,888.0 | -17.20% |
0.28%
0.79%
Capitalizzazione:
|
Volume (24 ore):