XNYS
Datos históricos de Autoliv, Inc.
Autoliv, Inc. · ALV
$109.04
▼ -0.72 (-0.66%)
Última operación · 10/10/2026, 17:19:16 UTC
- Variación en el periodo
- −5.04%
- Máximo
- US$132.17
- 2 de junio de 2026
- Mínimo
- US$99.16
- 20 de marzo de 2026
- Volumen medio diario
- 0.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 111.16 | 111.34 | 109.76 | 109.76 | −1.14% | 540,150.308 |
| 8 oct 2026 | 108.37 | 111.05 | 107.12 | 111.03 | +0.46% | 970,409.224 |
| 7 oct 2026 | 112.38 | 112.49 | 109.88 | 110.52 | −2.24% | 1.05 M |
| 6 oct 2026 | 114.63 | 114.65 | 112.74 | 113.05 | +0.87% | 807,792.915 |
| 5 oct 2026 | 111.74 | 113.40 | 110.85 | 112.07 | +0.20% | 903,918.428 |
| 2 oct 2026 | 113.89 | 113.89 | 111.52 | 111.85 | −1.08% | 714,945.159 |
| 1 oct 2026 | 111.63 | 113.15 | 110.45 | 113.07 | +1.05% | 654,776.006 |
| 30 sep 2026 | 114.06 | 114.25 | 111.78 | 111.89 | −1.02% | 495,230.07 |
| 29 sep 2026 | 114.13 | 114.42 | 112.58 | 113.04 | −0.87% | 784,973.988 |
| 28 sep 2026 | 116.32 | 116.32 | 112.90 | 114.03 | −2.97% | 828,474.275 |
| 25 sep 2026 | 114.67 | 117.70 | 113.93 | 117.52 | +3.16% | 876,446.052 |
| 24 sep 2026 | 115.69 | 115.69 | 113.12 | 113.92 | −1.28% | 677,900.65 |
| 23 sep 2026 | 115.17 | 116.88 | 114.43 | 115.40 | −2.84% | 1.08 M |
| 22 sep 2026 | 118.71 | 119.19 | 117.17 | 118.77 | +0.87% | 521,624.738 |
| 21 sep 2026 | 117.74 | 118.15 | 116.48 | 117.75 | +0.66% | 656,516.712 |
| 18 sep 2026 | 117.02 | 117.77 | 116.03 | 116.98 | −0.43% | 1.83 M |
| 17 sep 2026 | 117.50 | 117.92 | 116.44 | 117.49 | +1.40% | 543,646.06 |
| 16 sep 2026 | 117.47 | 117.47 | 114.35 | 115.87 | −0.28% | 485,132.474 |
| 15 sep 2026 | 118.14 | 118.18 | 116.08 | 116.20 | −1.94% | 584,208.85 |
| 14 sep 2026 | 119.42 | 120.28 | 118.50 | 118.50 | −2.17% | 487,130.933 |
| 11 sep 2026 | 122.37 | 122.92 | 121.08 | 121.13 | −0.03% | 445,028.899 |
| 10 sep 2026 | 118.72 | 121.26 | 118.38 | 121.17 | +1.66% | 458,008.394 |
| 9 sep 2026 | 120.47 | 121.75 | 119.07 | 119.19 | −0.88% | 564,504.515 |
| 8 sep 2026 | 123.16 | 123.16 | 118.33 | 120.25 | −3.95% | 938,507.951 |
| 4 sep 2026 | 124.78 | 125.57 | 123.91 | 125.20 | +0.12% | 559,426.142 |
| 3 sep 2026 | 123.76 | 125.86 | 122.99 | 125.05 | +3.20% | 609,159.858 |
| 2 sep 2026 | 119.02 | 121.63 | 118.52 | 121.17 | +1.64% | 734,810.601 |
| 1 sep 2026 | 120.05 | 121.06 | 118.90 | 119.21 | −1.65% | 492,550.638 |
| 31 ago 2026 | 122.50 | 122.59 | 121.07 | 121.21 | −0.70% | 577,272.869 |
| 28 ago 2026 | 123.73 | 124.11 | 121.54 | 122.07 | −0.69% | 387,016.252 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.