Mercados españoles abiertos en 6 hrs 14 min

Aptiv PLC (D7A.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,22+3,30 (+4,40%)
Al cierre: 08:11AM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202478,2278,2278,2278,2278,226
06 may 202474,9274,9274,9274,9274,92-
03 may 202472,4672,4672,4672,4672,46-
02 may 202465,6165,6165,6165,6165,61-
30 abr 202467,3867,3867,3867,3867,38-
29 abr 202466,3766,3766,3766,3766,37-
26 abr 202465,9765,9765,9765,9765,97-
25 abr 202465,9765,9765,9765,9765,97-
24 abr 202465,6765,6765,6765,6765,67-
23 abr 202465,5565,5565,5565,5565,55-
22 abr 202465,2365,2365,2365,2365,23-
19 abr 202464,9464,9464,9464,9464,94-
18 abr 202465,3765,3765,3765,3765,37-
17 abr 202468,0368,0368,0368,0368,03-
16 abr 202468,9168,9168,9168,9168,91-
15 abr 202470,1070,1070,1070,1070,10-
12 abr 202470,5570,5570,5570,5570,55-
11 abr 202469,9969,9969,9969,9969,99-
10 abr 202472,5072,5072,5072,5072,50-
09 abr 202469,8069,8069,8069,8069,80-
08 abr 202469,1569,1569,1569,1569,15-
05 abr 202470,0270,0270,0270,0270,02-
04 abr 202471,8171,8171,8171,8171,81-
03 abr 202471,8171,8171,8171,8171,81-
02 abr 202473,1173,1173,1173,1173,11-
28 mar 202472,4672,4672,4672,4672,46-
27 mar 202471,0871,0871,0871,0871,08-
26 mar 202473,1073,1073,1073,1073,10-
25 mar 202473,1073,1073,1073,1073,10-
22 mar 202474,0074,0074,0074,0074,00-
21 mar 202472,1072,1072,1072,1072,10-
20 mar 202471,2271,2271,2271,2271,22-
19 mar 202471,1271,1271,1271,1271,12-
18 mar 202470,7270,7270,7270,7270,72-
15 mar 202470,3870,3870,3870,3870,38-
14 mar 202472,6072,6072,6072,6072,60-
13 mar 202471,8271,8271,8271,8271,82-
12 mar 202471,8271,8271,8271,8271,82-
11 mar 202471,8271,8271,8271,8271,82-
08 mar 202471,8871,8871,8871,8871,88-
07 mar 202471,8871,8871,8871,8871,88-
06 mar 202472,7872,7872,7872,7872,78-
05 mar 202472,6272,6272,6272,6272,62-
04 mar 202473,2273,2273,2273,2273,22-
01 mar 202473,2473,2473,2473,2473,24-
29 feb 202472,4072,4072,4072,4072,40-
28 feb 202472,4072,4072,4072,4072,40-
27 feb 202471,6071,6071,6071,6071,60-
26 feb 202471,6071,6071,6071,6071,60-
23 feb 202472,3072,3072,3072,3072,30-
22 feb 202472,3072,3072,3072,3072,30-
21 feb 202472,3072,3072,3072,3072,30-
20 feb 202473,5273,5273,5273,5273,52-
19 feb 202473,6873,6873,6873,6873,68-
16 feb 202474,1874,1874,1874,1874,18-
15 feb 202474,2474,2474,2474,2474,24-
14 feb 202474,3474,3474,3474,3474,34-
13 feb 202477,3277,3277,3277,3277,32-
12 feb 202475,8075,8075,8075,8075,80-
09 feb 202475,8075,8075,8075,8075,80-
08 feb 202476,4676,4676,4676,4676,46-
07 feb 202477,2077,2077,2077,2077,20-
06 feb 202476,9476,9476,9476,9476,94-
05 feb 202476,9676,9676,9676,9676,96-
02 feb 202476,5476,5476,5476,5476,54-
01 feb 202475,8675,8675,8675,8675,86-
31 ene 202480,4280,4280,4280,4280,42-
30 ene 202480,4280,4280,4280,4280,42-
29 ene 202478,8878,8878,8878,8878,88-
26 ene 202477,3477,3477,3477,3477,34-
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 202472,7472,7472,7472,7472,74-
19 ene 202472,7472,7472,7472,7472,74-
18 ene 202472,7472,7472,7472,7472,74-
17 ene 202473,6473,6473,6473,6473,64-
16 ene 202473,4473,4473,4473,4473,44-
15 ene 202474,2474,2473,4473,4473,446
12 ene 202475,6875,6875,6875,6875,68-
11 ene 202475,5875,5875,5875,5875,58-
10 ene 202475,5875,5875,5875,5875,58-
09 ene 202476,7476,7476,7476,7476,74-
08 ene 202476,7076,7076,7076,7076,70-
05 ene 202476,8276,8276,8276,8276,82-
04 ene 202477,8077,8077,8077,8077,80-
03 ene 202481,8681,8681,8681,8681,86-
02 ene 202481,4081,4081,4081,4081,40-
29 dic 202381,4081,4081,4081,4081,40-
28 dic 202380,6280,6280,6280,6280,62-
27 dic 202380,6280,6280,6280,6280,62-
22 dic 202380,4880,4880,4880,4880,48-
21 dic 202379,8679,8679,8679,8679,86-
20 dic 202380,7280,7280,7280,7280,72-
19 dic 202380,3080,3080,3080,3080,30-
18 dic 202380,4880,4880,4880,4880,48-
15 dic 202380,5280,5280,5280,5280,52-
14 dic 202374,6474,6474,6474,6474,64-
13 dic 202374,4274,4274,4274,4274,42-
12 dic 202374,4274,4274,4274,4274,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...