Mercados españoles cerrados en 8 hrs 18 min

Autoliv, Inc. (ALV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
120,43+0,64 (+0,53%)
Al cierre: 04:00PM EDT
120,43 0,00 (0,00%)
Después del cierre: 06:09PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024119,48122,56119,48120,43120,43454.800
30 abr 2024119,59121,77118,03119,79119,79740.800
29 abr 2024122,04122,65120,89121,24121,24810.500
26 abr 2024120,49125,91120,05122,29122,291.500.100
25 abr 2024116,27116,82115,11115,85115,85855.000
24 abr 2024117,37118,75117,28117,94117,94737.100
23 abr 2024117,43118,38116,89117,99117,99416.200
22 abr 2024116,11117,83115,42117,28117,28457.200
19 abr 2024114,78115,58113,96114,83114,83537.500
18 abr 2024116,24116,35113,97114,36114,36494.300
17 abr 2024116,53116,81115,35115,69115,69469.400
16 abr 2024114,85116,29114,29115,61115,61408.900
15 abr 2024117,90117,97114,82115,89115,89441.700
12 abr 2024116,23116,36115,18115,26115,26401.400
11 abr 2024118,36118,36116,98117,84117,84276.900
10 abr 2024118,43119,20117,26117,93117,93435.900
09 abr 2024120,77121,66120,35120,56120,56478.100
08 abr 2024121,13121,91120,20120,29120,29256.900
05 abr 2024119,12120,14118,34120,05120,05417.500
04 abr 2024119,79120,91117,84117,93117,93380.000
03 abr 2024118,90119,28118,06118,50118,50411.200
02 abr 2024118,25118,53117,15118,20118,20557.500
01 abr 2024120,83121,07119,70120,57120,57442.000
28 mar 2024121,90121,98120,26120,43120,43489.900
27 mar 2024120,63122,13119,54122,10122,10359.800
26 mar 2024122,30122,44120,96121,06121,06508.800
25 mar 2024123,55124,38122,40122,44122,44496.000
22 mar 2024122,33123,51122,30123,51123,51590.900
21 mar 2024121,89122,38121,34121,93121,93384.700
20 mar 2024119,75121,48119,46121,33121,33348.700
19 mar 2024119,79120,25118,91119,32119,32507.700
18 mar 2024120,36120,40118,84119,00119,00380.200
15 mar 2024120,95121,94119,71120,03120,03687.000
14 mar 2024122,40123,01120,37121,39121,39525.800
13 mar 2024120,46122,50120,46122,13122,13558.700
12 mar 2024118,78120,20118,54120,02120,02542.600
11 mar 2024117,20119,32117,13118,72118,72661.700
11 mar 20240.68 Dividendo
08 mar 2024119,28119,99117,00117,11116,43592.900
07 mar 2024118,30120,25118,07118,93118,24601.300
06 mar 2024117,69118,20116,52117,98117,29528.000
05 mar 2024116,92118,05116,73117,00116,32561.200
04 mar 2024115,76118,18115,37117,38116,70594.800
01 mar 2024116,25117,01115,88116,73116,05354.700
29 feb 2024114,83116,29114,21116,03115,36565.600
28 feb 2024113,89114,53113,72114,32113,66465.600
27 feb 2024113,66115,31113,65114,63113,96550.900
26 feb 2024112,63113,55112,31112,87112,21500.800
23 feb 2024111,29112,94111,17112,32111,67441.200
22 feb 2024110,78111,85110,57111,29110,64597.300
21 feb 2024109,55110,51109,13110,51109,87481.600
20 feb 2024110,05110,79109,31110,16109,52371.100
16 feb 2024112,96113,18111,43111,48110,83527.200
15 feb 2024110,74112,82110,42112,63111,98517.000
14 feb 2024109,72110,20109,14109,32108,69493.600
13 feb 2024108,53108,88107,15107,75107,12366.900
12 feb 2024109,89111,05109,60110,94110,30310.500
09 feb 2024109,42110,55109,20110,00109,36567.500
08 feb 2024108,94110,10108,51109,50108,86547.000
07 feb 2024110,98110,98108,11108,45107,82411.400
06 feb 2024109,09110,82109,09110,42109,78461.500
05 feb 2024110,27110,41108,21109,16108,53507.300
02 feb 2024110,81112,40110,14110,84110,20526.700
01 feb 2024108,62111,26108,57111,00110,36751.500
31 ene 2024109,29110,01106,86107,12106,50721.100
30 ene 2024108,81110,14108,16108,37107,74758.000
29 ene 2024108,05109,88107,58108,21107,581.242.700
26 ene 2024105,58110,68105,35106,56105,941.941.400
25 ene 2024102,73103,83102,00103,61103,01934.900
24 ene 2024103,40103,59101,25101,80101,21842.100
23 ene 2024104,50104,64102,75103,41102,81489.300
22 ene 2024103,48104,39103,18104,08103,48611.400
19 ene 2024102,42103,25101,33103,00102,40519.200
18 ene 2024103,27103,99102,40103,42102,82494.700
17 ene 2024102,39102,69100,91102,30101,71564.400
16 ene 2024102,63104,59102,36104,47103,86392.000
12 ene 2024106,34106,79103,94104,21103,60438.000
11 ene 2024104,92105,14103,61105,14104,53356.300
10 ene 2024104,55104,89103,30104,61104,00397.000
09 ene 2024104,67105,02104,05104,24103,63326.700
08 ene 2024103,92105,75103,75105,49104,88258.400
05 ene 2024103,86105,62103,40104,04103,44430.900
04 ene 2024102,67104,80102,65103,80103,20890.300
03 ene 2024108,40108,40104,57104,74104,13531.600
02 ene 2024108,95110,50108,88109,90109,26425.400
29 dic 2023110,91111,12109,56110,19109,55358.100
28 dic 2023110,26111,17110,01111,09110,44338.500
27 dic 2023110,86111,30110,44110,98110,34212.900
26 dic 2023109,81111,04109,77110,49109,85306.600
22 dic 2023108,63109,64108,56109,40108,76445.300
21 dic 2023107,21108,52107,10108,49107,86498.700
20 dic 2023106,03107,71105,54105,54104,93496.200
19 dic 2023104,42105,86104,15105,56104,95435.200
18 dic 2023103,98104,79103,17104,13103,53462.200
15 dic 2023105,11105,63102,79103,33102,731.231.100
14 dic 2023103,24106,61103,20105,67105,061.003.800
13 dic 2023100,38103,1699,76102,51101,91716.400
12 dic 2023101,55102,08100,88101,29100,70552.400
11 dic 2023100,70101,96100,15101,41100,82773.100
08 dic 2023101,52102,63101,38101,41100,82734.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...