Premium
Aptiv PLC (APTV)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.44 | 8.62303359876 | 51.49 | 55.98 | 50.06 | 2078664 | 53.16582264 | CS |
| 4 | -6.21 | -9.99356292243 | 62.14 | 62.58 | 47.19 | 3858326 | 53.30065106 | CS |
| 12 | -7.04 | -11.1799269493 | 62.97 | 68.176 | 47.19 | 3687452 | 60.38109942 | CS |
| 26 | -13.18 | -19.0710461583 | 69.11 | 70.97 | 47.19 | 3885397 | 59.15222377 | CS |
| 52 | -14.59 | -20.689166194 | 70.52 | 85.56 | 47.19 | 3506739 | 65.11976096 | CS |
| 156 | -50.2 | -47.3004805427 | 106.13 | 124.88 | 47.19 | 2564757 | 80.83245019 | CS |
| 260 | -6.76 | -10.7832190142 | 62.69 | 180.81 | 47.19 | 2239575 | 94.1567891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 55.93 | 0.87 | 1.58 | 54.97 | 56.17 | 54.51 | 1451968 |
| 1745534400 | 55.06 | 1.75 | 3.28 | 54.15 | 55.6451 | 53.32 | 2513170 |
| 1745448000 | 53.31 | 1.03 | 1.97 | 54.2 | 55.49 | 53.29 | 2515000 |
| 1745361600 | 52.28 | 1.29 | 2.53 | 51.62 | 52.61 | 51.34 | 1548503 |
| 1745275200 | 50.99 | -0.72 | -1.39 | 51.49 | 51.94 | 50.06 | 1724946 |
| 1744929600 | 51.71 | 1 | 1.97 | 51.07 | 52.27 | 50.7813 | 2759221 |
| 1744843200 | 50.71 | -0.03 | -0.06 | 50.78 | 53.105 | 50.21 | 3082162 |
| 1744756800 | 50.74 | 0.64 | 1.28 | 49.07 | 50.84 | 48.895 | 2915779 |
| 1744670400 | 50.1 | 2.18 | 4.55 | 48.71 | 50.52 | 47.8 | 5435400 |
| 1744411200 | 47.92 | -1.5 | -3.04 | 49.05 | 49.245 | 47.19 | 4405070 |
| 1744324800 | 49.42 | -5 | -9.19 | 52.35 | 52.84 | 47.89 | 6139809 |
| 1744238400 | 54.42 | 5.06 | 10.25 | 48.77 | 54.79 | 47.78 | 7430396 |
| 1744152000 | 49.36 | -2.62 | -5.04 | 53.43 | 53.555 | 48.34 | 4557637 |
| 1744065600 | 51.98 | -1.02 | -1.92 | 51.5 | 55.06 | 50.56 | 4070826 |
| 1743806400 | 53 | -2.39 | -4.31 | 53.52 | 53.765 | 50.1 | 5974057 |
| 1743720000 | 55.39 | -5.39 | -8.87 | 58.58 | 59.3 | 55.2 | 4065012 |
| 1743633600 | 60.78 | 1.63 | 2.76 | 58.74 | 61.06 | 58.27 | 2254453 |
| 1743547200 | 59.15 | -0.35 | -0.59 | 59.56 | 60 | 58.18 | 3339717 |
| 1743460800 | 59.5 | -1.09 | -1.80 | 59.72 | 60.02 | 58.86 | 4014413 |
| 1743201600 | 60.59 | -1.66 | -2.67 | 62.14 | 62.58 | 60.2 | 4529859 |
| 1743115200 | 62.25 | -3.55 | -5.40 | 63.9 | 63.9 | 61.64 | 6747860 |
| 1743028800 | 65.8 | 1.31 | 2.03 | 64.31 | 65.83 | 64.269999 | 3373271 |
| 1742942400 | 64.489999 | 0.58 | 0.91 | 64.599999 | 64.709999 | 63.805 | 2078332 |
| 1742856000 | 63.91 | 1.46 | 2.34 | 63.09 | 63.98 | 62.49 | 3762443 |
| 1742596800 | 62.45 | -0.03 | -0.05 | 61.72 | 62.6 | 61.09 | 9010851 |
| 1742510400 | 62.48 | -0.25 | -0.40 | 62.23 | 62.92 | 62.2 | 2683652 |
| 1742424000 | 62.73 | -0.09 | -0.14 | 63.14 | 63.36 | 62.28 | 3603930 |
| 1742337600 | 62.82 | 0.17 | 0.27 | 62.8 | 63.15 | 62.33 | 3146067 |
| 1742251200 | 62.65 | -0.58 | -0.92 | 62.96 | 64 | 62.37 | 4347587 |
| 1741992000 | 63.23 | 1.06 | 1.71 | 62.87 | 63.63 | 62.79 | 3775338 |
| 1741905600 | 62.17 | -1.59 | -2.49 | 63.13 | 64.205 | 62.06 | 3970595 |
| 1741819200 | 63.76 | 0.57 | 0.90 | 63.82 | 64.4 | 62.42 | 3046867 |
| 1741732800 | 63.19 | -1.15 | -1.79 | 64.73 | 65.2 | 62.89 | 4420963 |
| 1741646400 | 64.34 | -2.49 | -3.73 | 65.5 | 66.54 | 64.03 | 4224900 |
| 1741390800 | 66.83 | 1.69 | 2.59 | 65.099999 | 67.205 | 65.099999 | 4235249 |
| 1741304400 | 65.14 | 0.05 | 0.08 | 64.72 | 65.73 | 64.39 | 3258863 |
| 1741218000 | 65.09 | 2.29 | 3.65 | 64.12 | 65.599999 | 63.97 | 4123137 |
| 1741131600 | 62.8 | -1.21 | -1.89 | 62.91 | 63.665 | 61.85 | 5651462 |
| 1741045200 | 64.01 | -1.11 | -1.70 | 65.84 | 66.675 | 63.02 | 3956488 |
| 1740786000 | 65.12 | -0.2 | -0.31 | 64.9 | 65.709999 | 64.29 | 5219350 |
| 1740699600 | 65.319999 | -0.9 | -1.36 | 65.55 | 66.769999 | 65.11 | 3045328 |
| 1740613200 | 66.22 | -0.43 | -0.65 | 66.879999 | 66.93 | 65.78 | 2907260 |
| 1740526800 | 66.65 | -0.14 | -0.21 | 66.97 | 67.605 | 65.9601 | 3556472 |
| 1740440400 | 66.79 | 0.11 | 0.16 | 67.38 | 67.66 | 66.47 | 3000876 |
| 1740181200 | 66.68 | -0.94 | -1.39 | 67.67 | 68.176 | 66.245 | 3237284 |
| 1740094800 | 67.62 | 0.96 | 1.44 | 67.04 | 67.97 | 66.7637 | 2617207 |
| 1740008400 | 66.66 | -0.22 | -0.33 | 66.97 | 67.5 | 66.319999 | 1828136 |
| 1739922000 | 66.879999 | -0.12 | -0.18 | 67.32 | 67.385 | 66.09 | 2894876 |
| 1739576400 | 67 | 0.59 | 0.89 | 66.91 | 67.4 | 66.084999 | 2121451 |
| 1739490000 | 66.41 | 0.96 | 1.47 | 65.9 | 66.87 | 65.8 | 2448238 |
| 1739403600 | 65.45 | 0.79 | 1.22 | 64.239999 | 65.95 | 63.91 | 2577946 |
| 1739317200 | 64.66 | 0.68 | 1.06 | 63.69 | 65.11 | 63.655 | 2244958 |
| 1739230800 | 63.98 | -0.12 | -0.19 | 65.129999 | 65.23 | 63.34 | 2842979 |
| 1738971600 | 64.099999 | 0.62 | 0.98 | 65 | 65.79 | 63.1 | 3774732 |
| 1738885200 | 63.48 | 2.21 | 3.61 | 65 | 65.76 | 63.02 | 7232261 |
| 1738798800 | 61.27 | -0.13 | -0.21 | 61.33 | 61.8 | 60.8 | 2925579 |
| 1738712400 | 61.4 | 0.72 | 1.19 | 61.5 | 62.3609 | 60.67 | 3130657 |
| 1738626000 | 60.68 | -1.74 | -2.79 | 57.44 | 61.12 | 56.22 | 5504461 |
| 1738366800 | 62.42 | -0.49 | -0.78 | 62.97 | 63.76 | 61.62 | 4076235 |
| 1738280400 | 62.91 | 0.23 | 0.37 | 63.29 | 64.05 | 62.56 | 3084208 |
| 1738194000 | 62.68 | -0.12 | -0.19 | 62.71 | 63.09 | 62.28 | 2194074 |
| 1738107600 | 62.8 | -1.37 | -2.13 | 63.7 | 64.319999 | 62.34 | 3484907 |
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
