Mercados españoles abiertos en 2 hrs 53 min

Aptiv PLC (D7A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
75,24-0,27 (-0,36%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202475,2475,2475,2475,2475,24-
17 may 202475,5175,5175,5175,5175,51-
16 may 202474,8775,7274,8775,7275,7220
15 may 202476,3176,3176,3176,3176,31-
14 may 202476,4576,4576,4576,4576,45-
13 may 202476,6376,6376,6376,6376,63-
10 may 202477,5177,5177,5177,5177,51-
09 may 202477,1177,1177,1177,1177,11-
08 may 202477,0277,0277,0277,0277,02-
07 may 202478,1278,1278,1278,1278,12-
06 may 202474,9277,4374,9277,4377,4310
03 may 202472,4373,1572,4373,1573,1550
02 may 202464,8868,2564,8868,2568,2511
30 abr 202467,3767,3767,3767,3767,37-
29 abr 202466,3766,3766,3766,3766,37-
26 abr 202465,4565,4565,4565,4565,45-
25 abr 202465,9665,9665,9665,9665,96-
24 abr 202465,6665,6665,6665,6665,66-
23 abr 202465,5965,9465,5965,9465,94100
22 abr 202465,2865,2865,2865,2865,28-
19 abr 202464,4664,4664,4664,4664,46-
18 abr 202464,9764,9764,9764,9764,97-
17 abr 202467,5668,0567,5668,0568,0530
16 abr 202468,4468,4468,4468,4468,44-
15 abr 202469,6369,6369,0169,0169,0110
12 abr 202470,5770,5770,5770,5770,57-
11 abr 202469,4969,4969,4969,4969,49-
10 abr 202472,4972,4972,4972,4972,49-
09 abr 202469,8069,8069,8069,8069,80-
08 abr 202468,6669,1168,6669,1169,1150
05 abr 202469,4569,4569,4169,4169,4115
04 abr 202471,3771,3771,3771,3771,37-
03 abr 202471,2471,2471,2471,2471,24-
02 abr 202473,1273,1273,1273,1273,12-
28 mar 202472,8672,8672,8672,8672,861
27 mar 202470,6870,6870,6870,6870,68-
26 mar 202472,6672,6672,6672,6672,66-
25 mar 202472,2872,2872,2872,2872,28-
22 mar 202473,9873,9873,9873,9873,98-
21 mar 202472,1272,1272,1272,1272,12-
20 mar 202471,2671,8271,2671,8271,8250
19 mar 202471,1071,1071,1071,1071,10-
18 mar 202470,7070,7070,7070,7070,70-
15 mar 202469,5669,5669,5669,5669,56-
14 mar 202472,6072,6070,0070,0070,00300
13 mar 202471,6471,6471,6471,6471,64-
12 mar 202471,6671,6671,6671,6671,66-
11 mar 202470,9470,9470,9470,9470,94-
08 mar 202471,5871,5871,5871,5871,58-
07 mar 202471,0871,0871,0871,0871,08-
06 mar 202472,8272,8272,8272,8272,82-
05 mar 202471,8471,8471,8471,8471,84-
04 mar 202472,4272,4272,4272,4272,42-
01 mar 202473,2673,2673,2673,2673,26-
29 feb 202472,2672,2672,2672,2672,26-
28 feb 202472,4072,4072,4072,4072,40-
27 feb 202470,9670,9670,9670,9670,96-
26 feb 202470,8070,8070,7670,7670,76100
23 feb 202471,5471,5471,5271,5271,5218
22 feb 202471,5871,5871,5871,5871,58-
21 feb 202471,4871,4871,4871,4871,48-
20 feb 202472,7472,7472,7472,7472,74-
19 feb 202472,8672,8672,8672,8672,86-
16 feb 202473,3873,3873,3873,3873,38-
15 feb 202473,4473,4473,4473,4473,44-
14 feb 202473,5473,5473,5473,5473,54-
13 feb 202477,3477,3477,3477,3477,34-
12 feb 202475,5475,5475,5475,5475,54-
09 feb 202474,9874,9874,9874,9874,98-
08 feb 202475,6475,6475,6475,6475,64-
07 feb 202477,1877,1877,1877,1877,18-
06 feb 202476,1476,9876,1476,9876,98100
05 feb 202476,9876,9876,9876,9876,98-
02 feb 202476,5477,5676,5476,6476,64104
01 feb 202475,0475,0475,0475,0475,04-
31 ene 202478,8878,8878,8878,8878,88-
30 ene 202480,4280,4280,4280,4280,42-
29 ene 202478,9078,9078,9078,9078,90-
26 ene 202477,3677,3677,3677,3677,36-
25 ene 202475,9675,9675,9675,9675,96-
24 ene 202474,9874,9874,9874,9874,98-
23 ene 202472,9272,9272,9272,9272,92-
22 ene 202472,1872,1872,1872,1872,18-
19 ene 202472,2472,6072,2472,6072,6020
18 ene 202471,9471,9471,9471,9471,94-
17 ene 202473,6273,6273,6273,6273,62-
16 ene 202473,4073,4073,4073,4073,40-
15 ene 202475,6875,6875,6875,6875,68-
12 ene 202475,6875,6875,6875,6875,68-
11 ene 202475,2675,2675,2675,2675,26-
10 ene 202474,8074,8074,8074,8074,80-
09 ene 202476,7476,7476,7476,7476,74-
08 ene 202475,8075,8075,8075,8075,80-
05 ene 202476,0476,0476,0476,0476,04-
04 ene 202477,0077,0077,0077,0077,00-
03 ene 202481,8681,8679,2679,2679,26150
02 ene 202481,0081,0081,0081,0081,00-
29 dic 202381,4081,4080,8280,8280,82-
28 dic 202380,3680,3680,3680,3680,36-
27 dic 202380,6080,6080,6080,6080,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...