Mercados españoles cerrados en 4 hrs 31 min

Aptiv PLC (D7A.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,08+0,10 (+0,13%)
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202476,0876,0876,0876,0876,08-
28 may 202475,7075,9875,7075,9875,98-
27 may 202475,8175,9475,8175,9475,94-
24 may 202474,0475,4474,0475,4475,44-
23 may 202475,3075,3074,0674,0674,06-
22 may 202475,5675,5675,5675,5675,56-
21 may 202475,0875,4175,0875,4175,41-
20 may 202475,2475,2475,2475,2475,24-
17 may 202475,5175,5175,2375,2375,23-
16 may 202474,8674,9574,8674,9574,95100
15 may 202476,3176,3175,0575,1175,11-
14 may 202476,4776,4776,1776,1776,17-
13 may 202476,6476,7576,6476,7576,75-
10 may 202477,6777,6777,6777,6777,67-
09 may 202477,0977,0977,0977,0977,09-
08 may 202477,0377,1677,0377,1677,16-
07 may 202478,2378,2378,2378,2378,23-
06 may 202474,9274,9274,9274,9274,92-
03 may 202472,6572,6572,6572,6572,65-
02 may 202465,0665,0665,0665,0665,06-
30 abr 202467,3767,3766,1166,1366,13-
29 abr 202466,3467,2166,3466,9666,96-
26 abr 202465,2865,2865,2865,2865,28-
25 abr 202466,3166,3166,3166,3166,31-
24 abr 202465,6866,4065,6866,1966,19-
23 abr 202465,6065,8365,6065,6965,69-
22 abr 202465,2865,2865,2865,2865,28-
19 abr 202464,8065,1364,8065,1365,1312
18 abr 202465,0165,4064,8564,8764,87-
17 abr 202467,5067,5065,5965,5965,59-
16 abr 202468,4568,4567,5667,6967,69-
15 abr 202469,5969,5968,4568,4568,45-
12 abr 202470,5670,5670,5670,5670,56-
11 abr 202469,5370,0169,5370,0170,01-
10 abr 202472,4972,4972,4972,4972,49-
09 abr 202469,7969,7969,7969,7969,79-
08 abr 202468,6868,6868,6868,6868,68-
05 abr 202469,5569,5569,5569,5569,55-
04 abr 202471,3771,3771,3771,3771,37-
03 abr 202471,3271,3271,3271,3271,32-
02 abr 202473,1373,1373,1373,1373,13-
28 mar 202472,4672,4672,4672,4672,46-
27 mar 202470,6870,6870,6870,6870,68-
26 mar 202472,7872,7872,7872,7872,78-
25 mar 202472,5672,5672,5672,5672,56-
22 mar 202474,1674,1672,3072,5072,50-
21 mar 202472,3073,4272,3073,4273,42-
20 mar 202471,5671,5671,5671,5671,56-
19 mar 202471,5071,5071,0471,3471,34-
18 mar 202470,8471,5470,8471,4271,42-
15 mar 202469,7869,7869,7869,7869,78-
14 mar 202472,8272,8272,8272,8272,82-
13 mar 202471,9072,5471,9072,5472,54-
12 mar 202471,7072,2871,7071,9071,90-
11 mar 202471,0871,0871,0871,0871,08-
08 mar 202471,7072,1471,5671,5671,56-
07 mar 202471,3271,8671,3271,5871,58-
06 mar 202472,9072,9071,1471,1471,14-
05 mar 202471,9273,6671,9273,1473,14-
04 mar 202472,5072,5071,8872,0072,00-
01 mar 202473,4073,4073,4073,4073,40-
29 feb 202472,4472,4472,4472,4472,44-
28 feb 202472,5072,5272,5072,5272,52-
27 feb 202471,1471,1471,1471,1471,14-
26 feb 202471,0471,0470,4870,4870,4860
23 feb 202471,6871,6871,6871,6871,68-
22 feb 202471,5071,5071,5071,5071,505
21 feb 202471,6471,6471,6471,6471,64-
20 feb 202472,8872,8871,4071,6671,66-
19 feb 202473,0073,0073,0073,0073,00-
16 feb 202473,4473,4472,9472,9472,94-
15 feb 202473,6474,3073,6474,3074,3030
14 feb 202473,6073,6073,6073,6073,60-
13 feb 202477,4877,4877,4877,4877,48-
12 feb 202475,7075,7075,7075,7075,70-
09 feb 202475,1475,9075,1475,9075,90-
08 feb 202475,8075,8075,1275,1275,12-
07 feb 202477,4277,4275,5875,5875,58-
06 feb 202476,2276,2276,2276,2276,22-
05 feb 202477,0877,0877,0877,0877,08-
02 feb 202476,5477,1076,5477,1077,10-
01 feb 202475,1075,1075,1075,1075,10-
31 ene 202479,9279,9279,9279,9279,9215
30 ene 202480,4280,4280,4280,4280,42-
29 ene 202479,0279,1879,0279,1879,18-
26 ene 202477,5277,5277,5277,5277,52-
25 ene 202476,2476,2476,2476,2476,24-
24 ene 202474,9676,0674,9676,0676,06-
23 ene 202473,0675,3273,0675,3275,32-
22 ene 202472,2473,1272,2473,1273,12-
19 ene 202472,3472,3472,3472,3472,34-
18 ene 202472,0872,3071,4272,3072,30-
17 ene 202473,8473,8471,9872,1472,14-
16 ene 202473,5873,5873,5873,5873,58-
15 ene 202474,0674,0674,0674,0674,06-
12 ene 202475,8475,8474,0674,0674,06-
11 ene 202475,4075,4075,4075,4075,40-
10 ene 202474,9475,4874,9475,4875,48-
09 ene 202476,8876,8875,4475,4475,44-
08 ene 202476,2276,4276,0076,4276,4240
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...