La bourse est fermée

Aptiv PLC (APTV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,11-0,18 (-0,22 %)
À la clôture : 04:00PM EDT
81,39 -0,72 (-0,88 %)
Échanges après Bourse : 05:58PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202482,4582,6381,3082,1182,111 750 127
16 mai 202481,7982,9281,6482,2982,291 658 000
15 mai 202483,6883,8881,2181,7381,731 893 700
14 mai 202484,0384,4082,5682,8482,841 312 100
13 mai 202483,2184,2082,5882,7482,741 626 600
10 mai 202483,7084,7482,3582,7882,782 046 300
09 mai 202483,5984,5483,3283,6983,691 591 800
08 mai 202481,6283,4481,6083,2083,201 639 500
07 mai 202484,5785,5682,8483,0083,002 505 300
06 mai 202481,9985,5081,1284,4084,404 546 500
03 mai 202479,4581,2478,8580,8280,824 769 700
02 mai 202475,4278,7473,9577,7977,797 872 700
01 mai 202470,8171,5169,5969,7569,754 209 200
30 avr. 202470,8171,4870,4171,0071,002 752 000
29 avr. 202471,9072,7371,7772,4172,412 841 600
26 avr. 202470,0271,7969,8571,2171,212 108 200
25 avr. 202470,5270,9068,9370,1370,131 618 700
24 avr. 202470,4572,3370,1971,4071,401 860 700
23 avr. 202470,1270,9769,6970,2570,251 902 700
22 avr. 202470,2770,4569,2270,1070,101 883 800
19 avr. 202468,9269,9968,9269,6369,631 867 600
18 avr. 202470,0670,1368,8469,3269,321 727 900
17 avr. 202471,1571,8969,3069,3569,353 727 600
16 avr. 202472,1072,7871,6071,9471,941 789 700
15 avr. 202474,4574,8972,6273,0173,011 794 100
12 avr. 202475,1075,1573,3974,1974,191 745 700
11 avr. 202475,2075,9773,8575,7775,771 449 700
10 avr. 202477,0077,3974,2874,9574,952 082 700
09 avr. 202476,5178,9976,2878,9378,932 043 900
08 avr. 202475,2077,2275,1776,0776,073 697 700
05 avr. 202475,5376,6074,3474,7374,732 315 800
04 avr. 202478,4278,9675,2375,2775,272 080 300
03 avr. 202476,8477,6876,4677,5777,571 887 800
02 avr. 202477,5177,8076,6577,1677,161 597 000
01 avr. 202480,1380,8178,7678,7978,791 731 400
28 mars 202479,0679,8378,4779,6579,652 654 400
27 mars 202477,0478,7576,7578,6478,642 751 500
26 mars 202479,3579,6076,4176,5976,592 180 400
25 mars 202479,1979,8878,1079,0979,091 888 600
22 mars 202480,1680,1877,9078,7278,722 428 600
21 mars 202479,0980,6678,9980,5680,562 677 400
20 mars 202478,0179,2077,9879,0179,011 602 400
19 mars 202477,5778,1876,9577,9277,921 626 400
18 mars 202478,5278,5977,0077,8177,811 753 400
15 mars 202475,8777,4875,0077,2477,243 852 400
14 mars 202479,1479,6875,9576,2076,202 529 900
13 mars 202478,4780,3278,4779,7279,722 067 700
12 mars 202478,8179,7678,0278,7178,711 610 400
11 mars 202477,6978,9277,4578,5178,511 971 900
08 mars 202479,3680,0078,0078,1978,191 356 600
07 mars 202478,5679,9578,4978,7778,772 154 100
06 mars 202480,1380,2377,5978,1378,132 634 900
05 mars 202478,0080,6277,8179,4379,432 632 800
04 mars 202478,9278,9777,5678,4978,491 495 600
01 mars 202479,6379,6778,4379,0579,052 117 800
29 févr. 202479,4780,0378,6779,4979,492 668 400
28 févr. 202477,7379,4277,6578,7778,771 515 700
27 févr. 202478,4079,9578,0678,8378,832 171 700
26 févr. 202476,9377,7076,1077,5277,522 782 800
23 févr. 202477,6478,2776,9777,2377,232 540 400
22 févr. 202478,2078,7777,3277,8077,801 941 800
21 févr. 202477,3177,7476,7777,6377,633 122 000
20 févr. 202477,9878,1776,2777,7677,762 757 900
16 févr. 202478,8879,5377,6278,9678,963 343 000
15 févr. 202479,9981,0079,1179,4179,413 658 100
14 févr. 202480,1880,6278,6079,1479,142 582 300
13 févr. 202480,6281,4978,2679,0979,094 272 600
12 févr. 202482,0284,2381,6183,7883,782 959 000
09 févr. 202481,1282,3980,8582,0282,022 928 700
08 févr. 202481,6982,0080,9081,2981,293 701 600
07 févr. 202482,5083,3881,1682,0282,023 690 700
06 févr. 202481,7285,0981,4684,1984,193 825 000
05 févr. 202482,8183,4782,0582,2382,232 699 700
02 févr. 202482,8584,6082,4683,5083,504 491 300
01 févr. 202481,7783,8280,4083,5083,504 805 100
31 janv. 202485,9988,8981,1581,3381,335 669 800
30 janv. 202487,5587,8186,4186,7286,724 054 300
29 janv. 202485,2687,4784,9987,4487,442 581 700
26 janv. 202485,3286,4784,9686,0486,043 458 400
25 janv. 202483,3484,5882,4784,5284,522 791 500
24 janv. 202482,1083,9081,8183,0883,084 393 000
23 janv. 202481,6182,8881,0581,6481,644 069 200
22 janv. 202479,4780,6979,1880,0080,003 280 900
19 janv. 202478,6879,3978,0079,0079,004 232 700
18 janv. 202479,2479,4477,4679,0179,013 338 200
17 janv. 202479,5079,8778,1978,8678,862 536 600
16 janv. 202479,5780,8078,4480,7980,793 305 500
12 janv. 202484,2284,5080,8280,8880,882 267 900
11 janv. 202482,5883,7681,9283,6083,602 455 100
10 janv. 202482,3883,3781,5082,9282,921 983 700
09 janv. 202483,3583,5381,9282,2682,262 429 800
08 janv. 202483,4584,9081,8184,5684,562 306 300
05 janv. 202483,8585,4083,1283,4883,482 198 900
04 janv. 202481,0084,3579,2883,5983,594 117 900
03 janv. 202487,4687,7684,0484,4984,492 746 600
02 janv. 202489,1191,6688,7190,1790,171 481 100
29 déc. 202390,7091,3289,5189,7289,721 520 000
28 déc. 202389,4190,8289,0490,4790,471 377 400
27 déc. 202389,6590,1089,1789,6389,631 009 300
26 déc. 202389,4289,8888,6689,4489,442 044 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...