Aptiv PLC Historical Data - APTV34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Aptiv PLC (APTV34)
Aptiv PLC (APTV34) Historical

Aptiv PLC (APTV34)

204.60

0.00

(0.00%)

Closed November 23 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	6.9	3.49013657056	197.7	204.6	184.12	4	196.83787879	DR
26	-5.4	-2.57142857143	210	218.2	180.03	1714	196.24805421	DR
52	4.2	2.09580838323	200.4	218.2	180.03	1088	196.16185449	DR
156	-276.35	-57.4591953426	480.95	495	180.03	846	252.25165878	DR
260	1.6	0.788177339901	203	503	93.49	821	278.00555695	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732311000	204.6	0	0.00	204.6	204.6	204.6	0
1732224600	204.6	0	0.00	204.6	204.6	204.6	0
1732051800	204.6	0	0.00	204.6	204.6	204.6	0
1731965400	204.6	0	0.00	204.6	204.6	204.6	0
1731619800	204.6	0	0.00	204.6	204.6	204.6	0
1731533400	204.6	0	0.00	204.6	204.6	204.6	0
1731447000	204.6	0	0.00	204.6	204.6	204.6	0
1731360600	204.6	0	0.00	204.6	204.6	204.6	0
1731101400	204.6	0	0.00	204.6	204.6	204.6	0
1731015000	204.6	0	0.00	204.6	204.6	204.6	0
1730928600	204.6	0	0.00	204.6	204.6	204.6	0
1730842200	204.6	0	0.00	204.6	204.6	204.6	0
1730755800	204.6	0	0.00	204.6	204.6	204.6	0
1730496600	204.6	0	0.00	204.6	204.6	204.6	0
1730410200	204.6	0	0.00	204.6	204.6	204.6	0
1730323800	204.6	0	0.00	204.6	204.6	204.6	0
1730237400	204.6	0	0.00	204.6	204.6	204.6	0
1730151000	204.6	0	0.00	204.6	204.6	204.6	0
1729891800	204.6	0	0.00	204.6	204.6	204.6	0
1729805400	204.6	0	0.00	204.6	204.6	204.6	0
1729719000	204.6	0	0.00	204.6	204.6	204.6	0
1729632600	204.6	0	0.00	204.6	204.6	204.6	0
1729546200	204.6	0	0.00	204.6	204.6	204.6	0
1729287000	204.6	6.6	3.33	204.6	204.6	204.6	1
1729200540	198	-1	-0.50	197.46	198	197.46	4
1729114140	199	0	0.00	199	199	199	0
1729027740	199	0	0.00	199	199	199	0
1728941340	199	6.14	3.18	199.15	199.15	199	17
1728682200	192.86	0	0.00	192.86	192.86	192.86	0
1728595800	192.86	0	0.00	192.86	192.86	192.86	0
1728509400	192.86	0	0.00	192.86	192.86	192.86	0
1728423000	192.86	0	0.00	192.86	192.86	192.86	0
1728336600	192.86	0	0.00	192.86	192.86	192.86	0
1728077400	192.86	0.42	0.22	192.86	192.86	192.86	2
1727991000	192.44	0	0.00	192.44	192.44	192.44	0
1727904600	192.44	0	0.00	192.44	192.44	192.44	0
1727818200	192.44	1.87	0.98	192.44	192.44	192.44	1
1727731800	190.57	0	0.00	190.57	190.57	190.57	0
1727472600	190.57	0	0.00	190.57	190.57	190.57	0
1727386200	190.57	0	0.00	190.57	190.57	190.57	0
1727299800	190.57	0	0.00	190.57	190.57	190.57	0
1727213400	190.57	0	0.00	190.57	190.57	190.57	0
1727127000	190.57	0	0.00	190.57	190.57	190.57	0
1726867800	190.57	0	0.00	190.57	190.57	190.57	0
1726781400	190.57	-2.66	-1.38	190.57	190.57	190.57	3
1726695000	193.23	0	0.00	193.23	193.23	193.23	0
1726608600	193.23	9.11	4.95	195.9	195.9	193.23	2
1726522140	184.12	0	0.00	184.12	184.12	184.12	0
1726262940	184.12	0	0.00	184.12	184.12	184.12	0
1726176540	184.12	0	0.00	184.12	184.12	184.12	0
1726090140	184.12	0	0.00	184.12	184.12	184.12	0
1726003740	184.12	-13.68	-6.92	184.12	184.12	184.12	1
1725917400	197.8	0	0.00	197.8	197.8	197.8	0
1725658200	197.8	0	0.00	197.8	197.8	197.8	0
1725571800	197.8	13.21	7.16	197.7	197.8	197.7	2
1725454800	184.59	0	0.00	184.59	184.59	184.59	0
1725368400	184.59	0	0.00	184.59	184.59	184.59	0
1725282000	184.59	0	0.00	184.59	184.59	184.59	0
1725022800	184.59	0	0.00	184.59	184.59	184.59	0
1724936400	184.59	0	0.00	184.59	184.59	184.59	0
1724850000	184.59	0	0.00	184.59	184.59	184.59	0
1724763600	184.59	0	0.00	184.59	184.59	184.59	0
1724677200	184.59	0	0.00	184.59	184.59	184.59	0
1724418000	184.59	0	0.00	184.59	184.59	184.59	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions