Italia markets closed

Aptiv PLC (D7A.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
75,39-0,16 (-0,21%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202475,3975,3975,3975,3975,3920
22 mag 202475,5575,5575,5575,5575,55-
21 mag 202475,0875,0875,0875,0875,08-
20 mag 202475,2475,2475,2475,2475,24-
17 mag 202475,5175,5175,5175,5175,51-
16 mag 202474,8775,7274,8775,7275,7220
15 mag 202476,3176,3176,3176,3176,31-
14 mag 202476,4576,4576,4576,4576,45-
13 mag 202476,6376,6376,6376,6376,63-
10 mag 202477,5177,5177,5177,5177,51-
09 mag 202477,1177,1177,1177,1177,11-
08 mag 202477,0277,0277,0277,0277,02-
07 mag 202478,1278,1278,1278,1278,12-
06 mag 202474,9277,4374,9277,4377,4310
03 mag 202472,4373,1572,4373,1573,1550
02 mag 202464,8868,2564,8868,2568,2511
30 apr 202467,3767,3767,3767,3767,37-
29 apr 202466,3766,3766,3766,3766,37-
26 apr 202465,4565,4565,4565,4565,45-
25 apr 202465,9665,9665,9665,9665,96-
24 apr 202465,6665,6665,6665,6665,66-
23 apr 202465,5965,9465,5965,9465,94100
22 apr 202465,2865,2865,2865,2865,28-
19 apr 202464,4664,4664,4664,4664,46-
18 apr 202464,9764,9764,9764,9764,97-
17 apr 202467,5668,0567,5668,0568,0530
16 apr 202468,4468,4468,4468,4468,44-
15 apr 202469,6369,6369,0169,0169,0110
12 apr 202470,5770,5770,5770,5770,57-
11 apr 202469,4969,4969,4969,4969,49-
10 apr 202472,4972,4972,4972,4972,49-
09 apr 202469,8069,8069,8069,8069,80-
08 apr 202468,6669,1168,6669,1169,1150
05 apr 202469,4569,4569,4169,4169,4115
04 apr 202471,3771,3771,3771,3771,37-
03 apr 202471,2471,2471,2471,2471,24-
02 apr 202473,1273,1273,1273,1273,12-
28 mar 202472,8672,8672,8672,8672,861
27 mar 202470,6870,6870,6870,6870,68-
26 mar 202472,6672,6672,6672,6672,66-
25 mar 202472,2872,2872,2872,2872,28-
22 mar 202473,9873,9873,9873,9873,98-
21 mar 202472,1272,1272,1272,1272,12-
20 mar 202471,2671,8271,2671,8271,8250
19 mar 202471,1071,1071,1071,1071,10-
18 mar 202470,7070,7070,7070,7070,70-
15 mar 202469,5669,5669,5669,5669,56-
14 mar 202472,6072,6070,0070,0070,00300
13 mar 202471,6471,6471,6471,6471,64-
12 mar 202471,6671,6671,6671,6671,66-
11 mar 202470,9470,9470,9470,9470,94-
08 mar 202471,5871,5871,5871,5871,58-
07 mar 202471,0871,0871,0871,0871,08-
06 mar 202472,8272,8272,8272,8272,82-
05 mar 202471,8471,8471,8471,8471,84-
04 mar 202472,4272,4272,4272,4272,42-
01 mar 202473,2673,2673,2673,2673,26-
29 feb 202472,2672,2672,2672,2672,26-
28 feb 202472,4072,4072,4072,4072,40-
27 feb 202470,9670,9670,9670,9670,96-
26 feb 202470,8070,8070,7670,7670,76100
23 feb 202471,5471,5471,5271,5271,5218
22 feb 202471,5871,5871,5871,5871,58-
21 feb 202471,4871,4871,4871,4871,48-
20 feb 202472,7472,7472,7472,7472,74-
19 feb 202472,8672,8672,8672,8672,86-
16 feb 202473,3873,3873,3873,3873,38-
15 feb 202473,4473,4473,4473,4473,44-
14 feb 202473,5473,5473,5473,5473,54-
13 feb 202477,3477,3477,3477,3477,34-
12 feb 202475,5475,5475,5475,5475,54-
09 feb 202474,9874,9874,9874,9874,98-
08 feb 202475,6475,6475,6475,6475,64-
07 feb 202477,1877,1877,1877,1877,18-
06 feb 202476,1476,9876,1476,9876,98100
05 feb 202476,9876,9876,9876,9876,98-
02 feb 202476,5477,5676,5476,6476,64104
01 feb 202475,0475,0475,0475,0475,04-
31 gen 202478,8878,8878,8878,8878,88-
30 gen 202480,4280,4280,4280,4280,42-
29 gen 202478,9078,9078,9078,9078,90-
26 gen 202477,3677,3677,3677,3677,36-
25 gen 202475,9675,9675,9675,9675,96-
24 gen 202474,9874,9874,9874,9874,98-
23 gen 202472,9272,9272,9272,9272,92-
22 gen 202472,1872,1872,1872,1872,18-
19 gen 202472,2472,6072,2472,6072,6020
18 gen 202471,9471,9471,9471,9471,94-
17 gen 202473,6273,6273,6273,6273,62-
16 gen 202473,4073,4073,4073,4073,40-
15 gen 202475,6875,6875,6875,6875,68-
12 gen 202475,6875,6875,6875,6875,68-
11 gen 202475,2675,2675,2675,2675,26-
10 gen 202474,8074,8074,8074,8074,80-
09 gen 202476,7476,7476,7476,7476,74-
08 gen 202475,8075,8075,8075,8075,80-
05 gen 202476,0476,0476,0476,0476,04-
04 gen 202477,0077,0077,0077,0077,00-
03 gen 202481,8681,8679,2679,2679,26150
02 gen 202481,0081,0081,0081,0081,00-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...