Mercados españoles cerrados en 3 hrs 18 min

Aptiv PLC (0YCP.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,97+0,03 (+0,04%)
A partir del 06:35PM BST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jun 2024------
18 jun 202471,6471,9869,9769,9769,972506
17 jun 202470,1370,2169,7069,9469,943780
14 jun 202474,5874,5870,2870,3870,384941
13 jun 202475,7075,7073,9374,6174,611341
12 jun 202476,8976,9475,7075,7075,70806
11 jun 202479,5879,5876,8576,8576,851851
10 jun 202480,7982,0379,4680,2580,253124
07 jun 202480,8981,8680,8981,3881,381670
06 jun 202481,3582,1780,9582,1782,172803
05 jun 202483,6483,9881,9381,9881,983797
04 jun 202483,7384,6783,7383,9783,974073
03 jun 202483,4984,7583,4584,7584,754417
31 may 202482,1883,4481,6482,8282,822382
30 may 202481,7981,9681,0781,5981,5951.160
29 may 202481,1182,2680,9781,6481,641794
28 may 202482,6384,1582,3883,3783,371750
24 may 202480,7282,3380,7182,1082,10414
23 may 202481,9682,6080,5080,5080,50292
22 may 202481,3882,6181,3882,1882,18383
21 may 202481,9782,0481,1882,0482,04286
20 may 202481,8583,3381,7682,6282,621015
17 may 202482,7682,7681,4882,2882,28679
16 may 202482,3382,6181,6082,2782,27593
15 may 202483,8483,9081,3181,9281,92949
14 may 202483,9383,9382,7982,7982,7919
13 may 202483,4284,0482,8582,9682,9669
10 may 202484,7084,7082,4082,5382,53226
09 may 202483,5984,4283,2083,5783,57199.794
08 may 202481,9183,0581,6182,8482,841262
07 may 202484,5885,5083,5183,5583,55575
03 may 202480,0080,6778,1880,1680,16520
02 may 202473,4078,1673,4078,0078,002350
01 may 202470,6970,9469,6270,0270,021251
30 abr 202470,8971,2870,4171,1771,17872
29 abr 202471,9072,7071,2172,3272,3221.665
26 abr 202470,3671,7469,9571,7471,74270
25 abr 202470,5271,0868,9469,6769,67951
24 abr 202470,4972,1170,1871,1871,185252
23 abr 202470,4470,8370,0170,6370,6313.921
22 abr 202469,6370,2569,5069,7569,7521.205
19 abr 202469,2569,8168,7969,4769,471738
18 abr 202469,1670,0169,1669,1769,171472
17 abr 202471,2371,7969,9970,0370,03870
16 abr 202472,0572,8171,7472,4472,4440
15 abr 202475,0075,0073,1673,2073,204421
12 abr 202475,0775,3673,4173,7273,721225
11 abr 202475,1875,3173,8875,3175,31275
10 abr 202477,0877,5674,5674,9474,941148
09 abr 202477,8078,5176,3178,5178,51913
08 abr 202475,0276,9275,0176,9076,90385
05 abr 202475,7976,4874,3874,7374,73870
04 abr 202478,4978,6678,0578,6678,661862
03 abr 202477,3477,3476,8676,8676,86100
02 abr 202477,6377,6376,7177,2277,221024
28 mar 202479,0679,2778,0479,1579,15544
27 mar 202477,0478,6476,7278,3478,341421
26 mar 202479,1179,3677,7978,1678,16591
25 mar 202479,5079,6278,2978,7478,74100.963
22 mar 202480,0380,0378,0078,4178,41951
21 mar 202479,8779,9778,9979,8279,821115
20 mar 202478,1279,1277,9478,9578,95617
19 mar 202477,4478,1777,0077,4277,42531
18 mar 202478,1278,7677,3678,1978,19724
15 mar 202476,5676,8475,6776,5776,571296
14 mar 202478,9379,5976,2476,2476,241706
13 mar 202478,7779,9578,3879,9579,951546
12 mar 202478,8279,5378,2279,0379,03156
11 mar 202477,6978,4777,3678,4778,4727
08 mar 202479,1079,9878,8579,0779,07430
07 mar 202478,5679,9278,2679,0579,051762
06 mar 202479,7880,1777,9677,9977,991531
05 mar 202478,7780,4877,8880,3680,36723
04 mar 202478,4079,0977,7378,1578,15349
01 mar 202479,3879,5878,6679,5879,5865
29 feb 202479,7980,0478,7178,8478,84206
28 feb 202477,7379,1777,5878,5978,59270
27 feb 202479,1179,8878,4178,4478,442449
26 feb 202476,9377,2176,1676,6276,62517
23 feb 202477,8977,8977,0077,6877,68190
22 feb 202478,0178,7077,6477,6477,64281
21 feb 202477,0177,7076,9677,1077,10209
20 feb 202477,3277,9076,3677,1377,131543
19 feb 2024------
16 feb 202479,4179,4178,1079,1779,171505
15 feb 202480,0080,8479,2179,4479,44849
14 feb 202479,1780,5778,7879,3579,35924
13 feb 202479,9181,4778,9478,9478,94253
12 feb 202482,0384,0281,9384,0284,02637
09 feb 202481,7582,2180,8582,2182,21141
08 feb 202481,6281,7181,0481,3681,36976
07 feb 202482,3083,1181,4381,5881,58241
06 feb 202481,8484,9681,4184,9684,96200
05 feb 202482,8183,2982,4182,7882,781111
02 feb 202482,7583,9582,6483,9583,95667
01 feb 202481,7082,1880,6281,6381,63128
31 ene 202484,2788,7982,8383,0983,091456
30 ene 202487,1287,7886,7787,0087,00177
29 ene 202485,3986,8685,3186,8486,841395
26 ene 202485,4486,4485,0186,0386,03567
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...