Premium
Aptiv PLC (APTV)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 3.2633279483 | 61.9 | 65.65 | 60.68 | 3389025 | 62.06574391 | CS |
| 4 | 4.44 | 7.46469401479 | 59.48 | 65.65 | 58.89 | 3004402 | 60.9823211 | CS |
| 12 | 6.23 | 10.7990986306 | 57.69 | 65.65 | 51.96 | 3956403 | 57.32972243 | CS |
| 26 | -4.69 | -6.83573823058 | 68.61 | 80.95 | 51.96 | 3651570 | 63.43821471 | CS |
| 52 | -18.18 | -22.143727162 | 82.1 | 88.89 | 51.96 | 3227831 | 69.30853286 | CS |
| 156 | -70.75 | -52.5358283211 | 134.67 | 147.05 | 51.96 | 2453470 | 86.51701771 | CS |
| 260 | -28.89 | -31.1281111949 | 92.81 | 180.81 | 29.22 | 2172899 | 95.29404035 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1737589200 | 62.73 | 0.94 | 1.52 | 65.65 | 65.65 | 62.72 | 4939164 |
| 1737502800 | 61.79 | 0.63 | 1.03 | 61.24 | 61.97 | 60.68 | 2308379 |
| 1737157200 | 61.16 | -0.17 | -0.28 | 61.9 | 62.09 | 61.01 | 2919532 |
| 1737070800 | 61.33 | 0.44 | 0.72 | 61.11 | 61.79 | 60.65 | 2853210 |
| 1736984400 | 60.89 | -0.58 | -0.94 | 62.95 | 63.06 | 60.26 | 3864707 |
| 1736898000 | 61.47 | 0.86 | 1.42 | 61.32 | 61.51 | 60.66 | 2191936 |
| 1736811600 | 60.61 | 1.26 | 2.12 | 59.37 | 60.84 | 59.2 | 3620253 |
| 1736552400 | 59.35 | -1.45 | -2.38 | 60.185 | 60.185 | 58.89 | 3558295 |
| 1736379600 | 60.8 | -1.02 | -1.65 | 61 | 61.3299 | 60.29 | 3153701 |
| 1736293200 | 61.82 | 0.44 | 0.72 | 61.8756 | 62.66 | 61.46 | 2692682 |
| 1736206800 | 61.38 | 0.85 | 1.40 | 61.87 | 62.44 | 60.99 | 2895248 |
| 1735947600 | 60.53 | 0.23 | 0.38 | 60.315 | 60.63 | 59.19 | 2781996 |
| 1735861200 | 60.3 | -0.18 | -0.30 | 60.83 | 61.27 | 60.12 | 2894376 |
| 1735688400 | 60.48 | 0.37 | 0.62 | 60.32 | 61.16 | 60.035 | 2289519 |
| 1735602000 | 60.11 | -0.23 | -0.38 | 59.78 | 60.75 | 59.31 | 3179546 |
| 1735342800 | 60.34 | 0.27 | 0.45 | 59.48 | 60.805 | 59.48 | 1927883 |
| 1735256400 | 60.07 | 0.12 | 0.20 | 59.26 | 60.65 | 59.26 | 2996858 |
| 1735077840 | 59.95 | 0.48 | 0.81 | 59.47 | 59.98 | 59 | 1379327 |
| 1734997200 | 59.47 | 0.61 | 1.04 | 58.48 | 59.59 | 58.1 | 3091607 |
| 1734738000 | 58.86 | 1.85 | 3.25 | 57.49 | 59.49 | 57.34 | 15360886 |
| 1734651600 | 57.01 | 0.36 | 0.64 | 56.83 | 57.72 | 55.745 | 5105994 |
| 1734565200 | 56.65 | -1.21 | -2.09 | 58.92 | 59.57 | 56.6 | 3980210 |
| 1734478800 | 57.86 | -0.14 | -0.24 | 57.72 | 58.49 | 57.52 | 4358712 |
| 1734392400 | 58 | 0.03 | 0.05 | 56.9 | 59.01 | 56.81 | 5196976 |
| 1734133200 | 57.97 | -0.57 | -0.97 | 58.11 | 58.34 | 57.26 | 3334961 |
| 1734046800 | 58.54 | -0.35 | -0.59 | 58.81 | 59 | 57.99 | 2853656 |
| 1733960400 | 58.89 | 0.47 | 0.80 | 57.93 | 59.02 | 57.33 | 3969276 |
| 1733874000 | 58.42 | 1.02 | 1.78 | 57.53 | 58.74 | 56.72 | 3167576 |
| 1733787600 | 57.4 | 0.73 | 1.29 | 57.03 | 59.03 | 56.81 | 4887837 |
| 1733528400 | 56.67 | -0.24 | -0.42 | 57.88 | 58.47 | 55.82 | 3563316 |
| 1733442000 | 56.91 | 0.5 | 0.89 | 56.55 | 58.12 | 56.51 | 3358449 |
| 1733355600 | 56.41 | 0.7 | 1.26 | 56.69 | 56.95 | 56.09 | 2840921 |
| 1733269200 | 55.71 | -0.36 | -0.64 | 54.54 | 55.97 | 54.03 | 4135408 |
| 1733182800 | 56.07 | 0.54 | 0.97 | 56.02 | 56.39 | 55.05 | 3057377 |
| 1732917840 | 55.53 | 0.01 | 0.02 | 55.275 | 55.56 | 54.42 | 1792980 |
| 1732750800 | 55.52 | 0.24 | 0.43 | 55.63 | 56.89 | 55.18 | 2695950 |
| 1732664400 | 55.28 | -1.85 | -3.24 | 56.01 | 56.01 | 54.92 | 4152238 |
| 1732578000 | 57.13 | 2.75 | 5.06 | 56.33 | 57.8 | 55.94 | 6340652 |
| 1732318800 | 54.38 | 1.02 | 1.91 | 53.57 | 55.1 | 53.4 | 3479599 |
| 1732232400 | 53.36 | 0.77 | 1.46 | 52.27 | 53.51 | 52.05 | 3016185 |
| 1732146000 | 52.59 | 0.48 | 0.92 | 52.06 | 53.145 | 52.04 | 2979244 |
| 1732059600 | 52.11 | -0.6 | -1.14 | 52.225 | 52.8 | 51.96 | 3506738 |
| 1731973200 | 52.71 | -0.22 | -0.42 | 53.0985 | 53.495 | 52.17 | 5171263 |
| 1731714000 | 52.93 | -1.1 | -2.04 | 54.1 | 54.185 | 52.14 | 7692716 |
| 1731627600 | 54.03 | -2.11 | -3.76 | 56.2 | 56.48 | 54.01 | 4110296 |
| 1731541200 | 56.14 | -0.24 | -0.43 | 56.51 | 56.99 | 55.6156 | 2581817 |
| 1731454800 | 56.38 | 0.45 | 0.80 | 55.39 | 57.07 | 55.06 | 5853609 |
| 1731368400 | 55.93 | -0.32 | -0.57 | 57.09 | 57.11 | 55.56 | 3251528 |
| 1731109200 | 56.25 | 0.61 | 1.10 | 55.2 | 56.78 | 54.58 | 4505102 |
| 1731022800 | 55.64 | 1.81 | 3.36 | 54.41 | 56.48 | 54.1403 | 4334176 |
| 1730936400 | 53.83 | -1.41 | -2.55 | 55.12 | 55.355 | 52.81 | 6760587 |
| 1730850000 | 55.24 | -0.69 | -1.23 | 55.75 | 55.75 | 53.96 | 5905103 |
| 1730763600 | 55.93 | -0.44 | -0.78 | 56.59 | 57.77 | 55.93 | 4681577 |
| 1730500800 | 56.37 | -0.46 | -0.81 | 57.69 | 58.95 | 56 | 6124609 |
| 1730414400 | 56.83 | -12.24 | -17.72 | 62.43 | 63.2 | 54.7 | 18342928 |
| 1730328000 | 69.07 | -0.08 | -0.12 | 68.355 | 70 | 68.26 | 2980358 |
| 1730241600 | 69.15 | -1.25 | -1.78 | 69.67 | 70 | 68.83 | 3067677 |
| 1730155200 | 70.4 | 1.09 | 1.57 | 70.07 | 70.97 | 69.67 | 2257620 |
| 1729896000 | 69.31 | 1 | 1.46 | 69.11 | 69.995 | 68.55 | 2383923 |
| 1729809600 | 68.31 | -1.22 | -1.75 | 70.35 | 71.39 | 67.5 | 3140226 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
