Italia markets close in 8 hours 14 minutes

Autoliv, Inc. (ALV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
91,31+2,71 (+3,06%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202192,1993,2490,3191,3191,311.038.600
25 gen 202187,9989,2886,1088,6088,60859.400
22 gen 202189,8589,9888,0488,5088,50390.400
21 gen 202189,0590,3588,7089,9989,99553.400
20 gen 202189,4189,6588,0788,3188,31728.200
19 gen 202188,5789,1987,5988,8988,89571.900
15 gen 202189,0989,3686,8686,9486,94605.200
14 gen 202192,3592,4590,4790,7790,77295.700
13 gen 202192,6593,1391,6792,0592,05273.500
12 gen 202192,4893,7991,9793,7193,71448.500
11 gen 202191,4492,4590,7592,1392,13451.200
08 gen 202195,3895,4892,8193,5293,52346.000
07 gen 202194,6195,6594,3595,0895,08306.000
06 gen 202193,4895,9393,2194,5794,57426.200
05 gen 202190,9192,9490,9192,8692,86262.400
04 gen 202193,4993,4990,4591,1291,12384.600
31 dic 202094,0394,0791,9992,1092,10302.600
30 dic 202092,5193,9592,5193,4993,49212.100
29 dic 202093,4493,7092,0592,2792,27271.500
28 dic 202092,6493,2691,9892,1592,15526.100
24 dic 202093,9993,9992,0192,5692,56149.400
23 dic 202093,1894,0992,9593,1793,17248.800
22 dic 202091,3692,4790,7592,0792,07367.200
21 dic 202089,9091,9789,0691,5191,51324.200
18 dic 202092,8192,9891,2991,8791,87588.400
17 dic 202093,1393,7192,6092,9192,91347.200
16 dic 202093,3693,5891,7392,6492,64240.800
15 dic 202091,6992,9591,2692,8992,89228.400
14 dic 202092,3792,9090,4690,5490,54266.300
11 dic 202090,8091,5090,2491,0291,02318.900
10 dic 202093,0293,2391,7092,0692,06314.800
09 dic 202094,0995,4393,2694,2294,22312.700
08 dic 202092,6493,1292,1092,7892,78197.500
07 dic 202092,7693,2791,8592,8092,80275.700
04 dic 202091,4693,2591,2792,4592,45385.000
03 dic 202090,0091,2189,7790,4890,48220.900
02 dic 202089,4590,3589,0789,8689,86385.400
01 dic 202090,9891,7790,1290,5990,59581.700
30 nov 202091,4091,5389,0589,0589,05693.700
27 nov 202090,7591,5990,6291,3591,35186.000
25 nov 202092,3692,3990,6691,7291,72591.600
24 nov 202091,9794,2891,9693,7593,75407.300
23 nov 202088,4190,6688,2889,7789,77398.000
20 nov 202088,7489,2588,3288,5588,55278.400
19 nov 202089,0189,9688,5989,8289,82275.900
18 nov 202088,9091,5288,8789,3789,37528.700
17 nov 202088,5389,8287,4089,5689,56319.100
16 nov 202088,5989,6887,6889,6189,61236.000
13 nov 202085,1787,6085,1787,3787,37350.900
12 nov 202084,8085,3983,4184,2184,21319.000
11 nov 202087,3787,3785,2285,8785,87518.900
10 nov 202085,9786,4884,1385,6485,64579.600
09 nov 202085,1185,9683,7583,8383,83580.200
06 nov 202080,9881,2679,0879,5479,54420.300
05 nov 202078,4881,0878,4080,4380,43364.500
04 nov 202079,0479,1776,7576,9776,97397.500
03 nov 202077,3079,3077,1878,3678,36514.200
02 nov 202075,5976,8075,1876,0076,00397.500
30 ott 202075,6476,5574,5375,8075,80390.600
29 ott 202074,7476,9074,6075,9075,90434.700
28 ott 202076,9077,3975,1975,2375,23591.700
27 ott 202081,0581,9279,8980,0180,01505.200
26 ott 202084,6884,8681,1582,8382,83632.600
23 ott 202085,0086,6284,7584,9484,94730.700
22 ott 202082,5284,9682,3884,2084,20556.100
21 ott 202082,2183,5182,0082,5082,50323.100
20 ott 202082,7984,1382,5082,7682,76280.700
19 ott 202083,3983,5281,7381,8881,88326.700
16 ott 202083,0083,7682,4583,1083,10415.500
15 ott 202080,0682,3679,8782,2782,27597.900
14 ott 202082,6984,0982,6983,1783,17733.800
13 ott 202080,9982,5180,5082,1782,17400.500
12 ott 202082,1182,8781,8682,1082,10361.800
09 ott 202082,1883,1081,8782,7182,71343.500
08 ott 202082,4483,1681,6882,4882,48387.600
07 ott 202081,2883,6381,1683,3783,37318.900
06 ott 202082,2782,7180,3880,3880,38399.600
05 ott 202081,3481,9380,2481,3181,31472.400
02 ott 202075,9778,1175,7177,5877,58735.000
01 ott 202076,2777,1775,5376,6776,67717.600
30 set 202073,4474,2972,4072,8872,88594.700
29 set 202073,5473,9072,4572,8772,87410.300
28 set 202071,7172,6271,6172,0672,06271.900
25 set 202068,9269,6768,4969,1269,12422.500
24 set 202069,4270,3068,7769,3669,36365.300
23 set 202071,7072,0870,0870,1370,13343.300
22 set 202072,1272,4471,0271,6371,63355.900
21 set 202071,3271,4369,7871,3071,30409.100
18 set 202075,2975,5472,7873,1573,15947.300
17 set 202075,4575,4974,3274,6674,66591.200
16 set 202077,7277,7575,4275,7175,71581.400
15 set 202079,1779,2377,8477,8477,84343.300
14 set 202077,9879,3777,8279,0079,00457.000
11 set 202077,5078,3277,0678,2278,22350.800
10 set 202080,4780,8277,6777,8277,82494.600
09 set 202078,1178,7478,0578,4878,48286.500
08 set 202077,4479,3976,7377,5377,53469.500
04 set 202078,5479,2576,4377,8377,83341.200
03 set 202078,7179,0476,4276,8676,86764.900
02 set 202079,4080,1278,6879,8579,85405.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...