Mercado fechado

Aptiv PLC (0YCP.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
82,82+1,22 (+1,50%)
No fechamento: 06:00PM BST
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 202482,1883,4481,6482,8282,822.382
30 de mai. de 202481,7981,9681,0781,5981,5951.160
29 de mai. de 202481,1182,2680,9781,6481,641.794
28 de mai. de 202482,6384,1582,3883,3783,371.750
24 de mai. de 202480,7282,3380,7182,1082,10414
23 de mai. de 202481,9682,6080,5080,5080,50292
22 de mai. de 202481,3882,6181,3882,1882,18383
21 de mai. de 202481,9782,0481,1882,0482,04286
20 de mai. de 202481,8583,3381,7682,6282,621.015
17 de mai. de 202482,7682,7681,4882,2882,28679
16 de mai. de 202482,3382,6181,6082,2782,27593
15 de mai. de 202483,8483,9081,3181,9281,92949
14 de mai. de 202483,9383,9382,7982,7982,7919
13 de mai. de 202483,4284,0482,8582,9682,9669
10 de mai. de 202484,7084,7082,4082,5382,53226
09 de mai. de 202483,5984,4283,2083,5783,57199.794
08 de mai. de 202481,9183,0581,6182,8482,841.262
07 de mai. de 202484,5885,5083,5183,5583,55575
03 de mai. de 202480,0080,6778,1880,1680,16520
02 de mai. de 202473,4078,1673,4078,0078,002.350
01 de mai. de 202470,6970,9469,6270,0270,021.251
30 de abr. de 202470,8971,2870,4171,1771,17872
29 de abr. de 202471,9072,7071,2172,3272,3221.665
26 de abr. de 202470,3671,7469,9571,7471,74270
25 de abr. de 202470,5271,0868,9469,6769,67951
24 de abr. de 202470,4972,1170,1871,1871,185.252
23 de abr. de 202470,4470,8370,0170,6370,6313.921
22 de abr. de 202469,6370,2569,5069,7569,7521.205
19 de abr. de 202469,2569,8168,7969,4769,471.738
18 de abr. de 202469,1670,0169,1669,1769,171.472
17 de abr. de 202471,2371,7969,9970,0370,03870
16 de abr. de 202472,0572,8171,7472,4472,4440
15 de abr. de 202475,0075,0073,1673,2073,204.421
12 de abr. de 202475,0775,3673,4173,7273,721.225
11 de abr. de 202475,1875,3173,8875,3175,31275
10 de abr. de 202477,0877,5674,5674,9474,941.148
09 de abr. de 202477,8078,5176,3178,5178,51913
08 de abr. de 202475,0276,9275,0176,9076,90385
05 de abr. de 202475,7976,4874,3874,7374,73870
04 de abr. de 202478,4978,6678,0578,6678,661.862
03 de abr. de 202477,3477,3476,8676,8676,86100
02 de abr. de 202477,6377,6376,7177,2277,221.024
28 de mar. de 202479,0679,2778,0479,1579,15544
27 de mar. de 202477,0478,6476,7278,3478,341.421
26 de mar. de 202479,1179,3677,7978,1678,16591
25 de mar. de 202479,5079,6278,2978,7478,74100.963
22 de mar. de 202480,0380,0378,0078,4178,41951
21 de mar. de 202479,8779,9778,9979,8279,821.115
20 de mar. de 202478,1279,1277,9478,9578,95617
19 de mar. de 202477,4478,1777,0077,4277,42531
18 de mar. de 202478,1278,7677,3678,1978,19724
15 de mar. de 202476,5676,8475,6776,5776,571.296
14 de mar. de 202478,9379,5976,2476,2476,241.706
13 de mar. de 202478,7779,9578,3879,9579,951.546
12 de mar. de 202478,8279,5378,2279,0379,03156
11 de mar. de 202477,6978,4777,3678,4778,4727
08 de mar. de 202479,1079,9878,8579,0779,07430
07 de mar. de 202478,5679,9278,2679,0579,051.762
06 de mar. de 202479,7880,1777,9677,9977,991.531
05 de mar. de 202478,7780,4877,8880,3680,36723
04 de mar. de 202478,4079,0977,7378,1578,15349
01 de mar. de 202479,3879,5878,6679,5879,5865
29 de fev. de 202479,7980,0478,7178,8478,84206
28 de fev. de 202477,7379,1777,5878,5978,59270
27 de fev. de 202479,1179,8878,4178,4478,442.449
26 de fev. de 202476,9377,2176,1676,6276,62517
23 de fev. de 202477,8977,8977,0077,6877,68190
22 de fev. de 202478,0178,7077,6477,6477,64281
21 de fev. de 202477,0177,7076,9677,1077,10209
20 de fev. de 202477,3277,9076,3677,1377,131.543
19 de fev. de 2024------
16 de fev. de 202479,4179,4178,1079,1779,171.505
15 de fev. de 202480,0080,8479,2179,4479,44849
14 de fev. de 202479,1780,5778,7879,3579,35924
13 de fev. de 202479,9181,4778,9478,9478,94253
12 de fev. de 202482,0384,0281,9384,0284,02637
09 de fev. de 202481,7582,2180,8582,2182,21141
08 de fev. de 202481,6281,7181,0481,3681,36976
07 de fev. de 202482,3083,1181,4381,5881,58241
06 de fev. de 202481,8484,9681,4184,9684,96200
05 de fev. de 202482,8183,2982,4182,7882,781.111
02 de fev. de 202482,7583,9582,6483,9583,95667
01 de fev. de 202481,7082,1880,6281,6381,63128
31 de jan. de 202484,2788,7982,8383,0983,091.456
30 de jan. de 202487,1287,7886,7787,0087,00177
29 de jan. de 202485,3986,8685,3186,8486,841.395
26 de jan. de 202485,4486,4485,0186,0386,03567
25 de jan. de 202483,7983,7982,4983,6583,65197
24 de jan. de 202482,1083,7882,0082,9682,96684
23 de jan. de 2024------
22 de jan. de 202479,4680,6279,2479,9979,99482
19 de jan. de 202478,6879,1178,2679,1179,11510
18 de jan. de 202478,7879,7577,6578,1078,10624
17 de jan. de 202479,2379,8778,2778,4278,42346
16 de jan. de 202479,3180,4178,6380,2680,261.237
15 de jan. de 2024------
12 de jan. de 202484,2284,6381,2981,7481,741.205
11 de jan. de 202482,7583,2082,0783,1383,13239
10 de jan. de 202482,2683,3281,8482,7582,7511.021
09 de jan. de 202482,5884,1582,5682,5682,56264
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...