XNYS
Datos históricos de Aptiv PLC
Aptiv PLC · APTV
$43.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:40 UTC
- Variación en el periodo
- −45.72%
- Máximo
- US$88.93
- 13 de enero de 2026
- Mínimo
- US$42.56
- 1 de octubre de 2026
- Volumen medio diario
- 3.04 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 | 44.37 | 44.66 | 43.55 | 43.80 | −0.93% | 2.09 M |
| 8 oct 2026 | 43.70 | 44.31 | 43.36 | 44.21 | −0.02% | 3.49 M |
| 7 oct 2026 | 44.35 | 44.38 | 43.47 | 44.22 | −1.12% | 2.34 M |
| 6 oct 2026 | 44.10 | 44.94 | 43.61 | 44.72 | +1.89% | 2.58 M |
| 5 oct 2026 | 43.55 | 44.68 | 43.39 | 43.89 | +0.80% | 2.62 M |
| 2 oct 2026 | 44.19 | 44.28 | 43.13 | 43.54 | −0.98% | 2.71 M |
| 1 oct 2026 | 43.00 | 44.24 | 42.56 | 43.97 | +2.21% | 2.58 M |
| 30 sep 2026 | 43.66 | 43.79 | 42.92 | 43.02 | −0.81% | 3.72 M |
| 29 sep 2026 | 43.88 | 43.99 | 42.92 | 43.37 | −0.62% | 2.69 M |
| 28 sep 2026 | 44.50 | 44.78 | 43.46 | 43.64 | −2.57% | 2.77 M |
| 25 sep 2026 | 44.00 | 45.07 | 43.54 | 44.79 | +2.78% | 3.14 M |
| 24 sep 2026 | 44.97 | 45.25 | 43.27 | 43.58 | −3.52% | 3.79 M |
| 23 sep 2026 | 44.23 | 45.38 | 43.88 | 45.17 | +1.26% | 3.12 M |
| 22 sep 2026 | 44.09 | 44.98 | 43.71 | 44.61 | +2.39% | 4.08 M |
| 21 sep 2026 | 44.05 | 44.35 | 43.31 | 43.57 | −0.05% | 2.78 M |
| 18 sep 2026 | 43.46 | 43.84 | 43.00 | 43.59 | −0.07% | 14.17 M |
| 17 sep 2026 | 44.23 | 44.23 | 43.32 | 43.62 | +0.65% | 4.33 M |
| 16 sep 2026 | 43.86 | 44.19 | 42.99 | 43.34 | −0.94% | 3.1 M |
| 15 sep 2026 | 44.16 | 44.36 | 43.55 | 43.75 | −2.32% | 3.7 M |
| 14 sep 2026 | 44.73 | 45.32 | 44.17 | 44.79 | −1.65% | 3.98 M |
| 11 sep 2026 | 46.27 | 46.55 | 45.26 | 45.54 | −0.33% | 2.41 M |
| 10 sep 2026 | 44.19 | 45.71 | 43.83 | 45.69 | +2.65% | 3.85 M |
| 9 sep 2026 | 45.61 | 45.96 | 44.47 | 44.51 | −2.67% | 3.8 M |
| 8 sep 2026 | 47.71 | 47.80 | 45.57 | 45.73 | −4.63% | 3.55 M |
| 4 sep 2026 | 46.55 | 48.24 | 46.06 | 47.95 | +3.05% | 3.87 M |
| 3 sep 2026 | 45.50 | 46.59 | 44.90 | 46.53 | +3.33% | 3.52 M |
| 2 sep 2026 | 45.01 | 46.00 | 44.85 | 45.03 | +0.40% | 2.56 M |
| 1 sep 2026 | 44.68 | 45.70 | 44.54 | 44.85 | +0.20% | 4.04 M |
| 31 ago 2026 | 45.64 | 45.82 | 44.52 | 44.76 | −2.16% | 25.13 M |
| 28 ago 2026 | 45.90 | 46.09 | 44.88 | 45.75 | +0.68% | 4.65 M |
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.