Aptiv PLC Ordinary Sharesのデータ

Aptiv PLC Ordinary Sharesの基本情報

名前 Aptiv PLC Ordinary Shares
ティッカー APTV
United Kingdom
上場年 2011.0
セクター Capital Goods

Aptiv PLC Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 159.5 154.77 157.01 155.09 1875500.0 155.09
2021-02-12 156.52 151.43 153.89 156.29 1404300.0 156.29
2021-02-11 154.57 148.61 151.07 153.95 1812000.0 153.95
2021-02-10 149.99 146.45 149.45 149.89 2010400.0 149.89
2021-02-09 149.37 145.73 147.5 148.28 1132100.0 148.28
2021-02-08 149.38 146.07 148.0 148.77 1654000.0 148.77
2021-02-05 147.43 144.04 144.86 147.13 1944300.0 147.13
2021-02-04 151.23 142.15 150.0 142.15 4000800.0 142.15
2021-02-03 146.5 141.0 141.36 143.15 2346400.0 143.15
2021-02-02 143.35 140.31 141.0 141.26 2117400.0 141.26
2021-02-01 139.3 135.24 135.24 138.77 1654400.0 138.77
2021-01-29 137.06 130.66 133.59 133.6 2596500.0 133.6
2021-01-28 135.09 129.27 130.36 133.42 3049100.0 133.42
2021-01-27 133.38 127.21 131.76 127.96 2274400.0 127.96
2021-01-26 140.35 135.3 139.29 135.7 1652000.0 135.7
2021-01-25 139.81 134.1 139.0 139.01 2196800.0 139.01
2021-01-22 143.69 139.0 141.28 139.49 2251600.0 139.49
2021-01-21 146.57 143.35 145.69 143.85 1855400.0 143.85
2021-01-20 145.95 143.03 145.6 145.12 2112600.0 145.12
2021-01-19 147.62 141.02 146.1 142.57 1789700.0 142.57
2021-01-15 143.87 137.53 143.25 142.75 1783600.0 142.75
2021-01-14 147.0 143.11 146.67 144.22 1879800.0 144.22
2021-01-13 150.99 145.1 150.02 146.06 2275100.0 146.06
2021-01-12 152.78 146.2 146.74 151.09 2221000.0 151.09
2021-01-11 147.46 141.71 142.95 145.08 2475200.0 145.08
2021-01-08 151.19 143.81 146.27 145.56 2471800.0 145.56
2021-01-07 145.85 140.61 141.02 144.8 2237100.0 144.8
2021-01-06 138.96 133.01 133.74 138.11 2078600.0 138.11
2021-01-05 133.8 129.0 129.0 133.39 1762800.0 133.39
2021-01-04 131.97 127.76 131.36 129.51 1934500.0 129.51
2020-12-31 131.23 129.7 130.8 130.29 769900.0 130.29
2020-12-30 131.03 128.71 128.71 130.79 997400.0 130.79
2020-12-29 130.35 127.06 129.04 128.07 838500.0 128.07
2020-12-28 130.02 128.0 128.94 128.14 652900.0 128.14
2020-12-24 129.2 127.06 128.9 128.42 350100.0 128.42
2020-12-23 130.04 126.31 127.14 128.35 1440600.0 128.35
2020-12-22 126.0 122.72 123.8 125.04 1057700.0 125.04
2020-12-21 123.68 119.75 120.0 123.32 1281800.0 123.32
2020-12-18 125.74 122.37 125.0 124.3 3689100.0 124.3
2020-12-17 125.23 123.21 124.06 124.89 1404000.0 124.89
2020-12-16 123.6 121.12 122.96 122.84 1240500.0 122.84
2020-12-15 123.99 119.81 123.42 122.61 2713700.0 122.61
2020-12-14 124.3 121.57 123.99 121.65 1810100.0 121.65
2020-12-11 123.62 121.27 122.56 122.24 1599300.0 122.24
2020-12-10 124.5 122.05 122.12 124.15 1046000.0 124.15
2020-12-09 125.76 122.79 124.79 123.73 1535200.0 123.73
2020-12-08 124.71 122.52 123.41 123.07 790900.0 123.07
2020-12-07 123.64 121.5 123.51 123.46 886400.0 123.46
2020-12-04 124.24 121.68 122.37 123.35 1157500.0 123.35
2020-12-03 122.02 120.4 121.58 121.16 1231300.0 121.16
2020-12-02 122.1 120.27 121.17 121.0 1118200.0 121.0
2020-12-01 123.44 121.29 122.37 122.21 2379500.0 122.21
2020-11-30 121.97 118.22 121.62 118.7 2505300.0 118.7
2020-11-27 121.89 118.79 119.0 121.86 870100.0 121.86
2020-11-25 120.01 117.31 119.64 118.47 1219000.0 118.47
2020-11-24 122.07 118.33 119.0 121.66 1951500.0 121.66
2020-11-23 117.34 115.0 115.41 116.6 2022900.0 116.6
2020-11-20 115.69 113.92 114.86 114.32 1161200.0 114.32
2020-11-19 115.97 113.16 114.5 115.36 1105300.0 115.36
2020-11-18 116.99 114.71 114.88 115.05 1700700.0 115.05
2020-11-17 115.61 111.7 112.0 114.44 1774800.0 114.44
2020-11-16 114.54 111.02 112.2 114.47 1521900.0 114.47
2020-11-13 110.53 107.64 109.9 109.91 2383300.0 109.91
2020-11-12 112.5 108.04 112.35 108.82 2187800.0 108.82
2020-11-11 111.68 108.64 110.54 111.03 2070500.0 111.03
2020-11-10 110.0 106.7 107.17 108.84 2531500.0 108.84
2020-11-09 114.55 106.21 111.27 106.69 2033100.0 106.69
2020-11-06 105.87 103.57 105.05 104.48 992000.0 104.48
2020-11-05 105.79 101.14 101.47 104.78 1423200.0 104.78
2020-11-04 101.99 99.05 101.15 99.25 2189700.0 99.25
2020-11-03 103.15 99.49 100.04 101.79 2236100.0 101.79
2020-11-02 98.84 95.65 97.01 97.88 2237000.0 97.88
2020-10-30 99.41 95.72 97.97 96.49 2019800.0 96.49
2020-10-29 100.34 95.4 95.52 98.32 2040200.0 98.32
2020-10-28 95.37 92.56 93.31 93.57 1655800.0 93.57
2020-10-27 98.78 96.05 97.94 96.29 992200.0 96.29
2020-10-26 99.11 96.76 98.6 98.19 1066100.0 98.19
2020-10-23 101.78 99.63 101.08 100.29 1891200.0 100.29
2020-10-22 101.13 98.6 100.19 100.15 2352700.0 100.15
2020-10-21 101.59 99.35 100.91 99.41 1858600.0 99.41
2020-10-20 102.18 99.47 100.12 100.19 1634700.0 100.19
2020-10-19 100.19 97.69 98.73 99.4 1968900.0 99.4
2020-10-16 99.5 96.74 98.54 98.2 1459600.0 98.2
2020-10-15 98.25 94.55 94.98 97.68 1628100.0 97.68
2020-10-14 97.5 95.63 97.01 95.74 1203700.0 95.74
2020-10-13 97.87 95.59 97.32 96.07 1484200.0 96.07
2020-10-12 99.5 98.04 98.71 98.26 1348000.0 98.26
2020-10-09 99.29 97.21 99.29 98.06 1423900.0 98.06
2020-10-08 100.82 97.54 100.0 97.97 1705000.0 97.97
2020-10-07 99.48 95.93 96.14 99.19 1646600.0 99.19
2020-10-06 99.54 94.06 99.49 94.48 2542200.0 94.48
2020-10-05 97.63 94.83 95.0 97.2 1149100.0 97.2
2020-10-02 94.5 91.24 91.46 93.56 1105500.0 93.56
2020-10-01 94.97 91.68 92.75 93.96 2137400.0 93.96
2020-09-30 93.28 90.9 92.18 91.68 2278500.0 91.68
2020-09-29 92.29 89.52 89.61 91.92 1896900.0 91.92
2020-09-28 90.88 88.35 88.41 90.03 1295600.0 90.03
2020-09-25 87.04 83.54 84.06 86.4 1479600.0 86.4
2020-09-24 85.63 82.12 82.85 84.33 1195500.0 84.33
2020-09-23 85.73 83.92 84.53 83.95 1641200.0 83.95
2020-09-22 85.11 83.05 84.35 84.51 1054300.0 84.51
2020-09-21 87.55 83.4 86.75 84.56 2455800.0 84.56
2020-09-18 89.42 86.0 87.04 88.95 4538300.0 88.95
2020-09-17 84.37 82.63 84.22 83.29 1685300.0 83.29
2020-09-16 86.7 84.36 86.69 84.97 2151800.0 84.97
2020-09-15 87.62 85.74 86.42 86.01 1567900.0 86.01
2020-09-14 86.45 84.92 85.52 85.89 1213700.0 85.89
2020-09-11 85.26 83.45 84.45 84.55 1731300.0 84.55
2020-09-10 87.69 83.71 87.0 84.09 1034800.0 84.09
2020-09-09 86.63 85.39 86.06 85.65 1422600.0 85.65
2020-09-08 86.48 84.16 86.21 84.66 3181600.0 84.66
2020-09-04 88.21 84.72 87.86 86.21 1336500.0 86.21
2020-09-03 90.06 86.14 89.88 86.76 1847300.0 86.76
2020-09-02 90.7 87.53 88.68 90.0 2272700.0 90.0
2020-09-01 87.12 84.21 85.32 87.05 1075400.0 87.05
2020-08-31 87.89 85.77 87.74 86.12 1535300.0 86.12
2020-08-28 87.32 85.15 85.38 87.25 1327900.0 87.25
2020-08-27 85.85 84.64 85.85 85.34 869100.0 85.34
2020-08-26 85.91 84.69 85.31 85.44 1121200.0 85.44
2020-08-25 86.31 84.55 86.03 85.36 979700.0 85.36
2020-08-24 85.87 84.39 84.55 85.5 1508900.0 85.5
2020-08-21 84.81 83.68 84.76 83.88 668400.0 83.88
2020-08-20 84.87 83.74 84.21 84.49 1085200.0 84.49
2020-08-19 87.05 84.77 86.88 85.42 1524400.0 85.42
2020-08-18 89.11 87.19 88.19 87.24 795100.0 87.24
2020-08-17 89.31 87.73 88.92 88.16 1421700.0 88.16
2020-08-14 88.93 87.63 88.52 88.34 744100.0 88.34
2020-08-13 89.33 88.35 88.62 88.63 893300.0 88.63
2020-08-12 91.51 88.22 90.81 89.5 1915200.0 89.5
2020-08-11 90.82 87.99 88.0 88.84 2479000.0 88.84
2020-08-10 86.81 84.23 84.64 86.44 1256800.0 86.44
2020-08-07 84.81 82.92 83.55 83.86 1249200.0 83.86
2020-08-06 85.18 83.16 83.16 84.53 1644500.0 84.53
2020-08-05 83.94 81.08 81.28 83.84 2087800.0 83.84
2020-08-04 81.81 80.26 81.81 81.02 1288900.0 81.02
2020-08-03 80.44 78.25 78.25 79.72 1503500.0 79.72
2020-07-31 80.4 76.18 80.27 77.75 2360300.0 77.75
2020-07-30 82.84 79.91 82.5 80.46 1974500.0 80.46
2020-07-29 83.72 82.21 82.21 83.67 1719400.0 83.67
2020-07-28 84.27 82.08 83.67 82.17 889000.0 82.17
2020-07-27 84.35 81.75 82.25 83.55 1249200.0 83.55
2020-07-24 83.16 80.77 80.8 82.25 1243200.0 82.25
2020-07-23 83.53 81.32 83.04 82.33 1497100.0 82.33
2020-07-22 82.8 81.19 81.68 82.72 1531400.0 82.72
2020-07-21 83.8 81.53 83.38 81.87 1274800.0 81.87
2020-07-20 82.23 80.17 81.46 81.94 1271200.0 81.94
2020-07-17 82.79 81.18 82.73 81.78 1385300.0 81.78
2020-07-16 82.41 79.81 80.72 82.27 1489100.0 82.27
2020-07-15 82.22 79.25 80.28 81.78 1586400.0 81.78
2020-07-14 78.41 75.35 76.91 78.19 1366400.0 78.19
2020-07-13 79.18 76.36 76.98 76.68 2091800.0 76.68
2020-07-10 76.89 75.21 75.59 76.28 1397500.0 76.28
2020-07-09 77.01 74.0 76.89 75.39 1318300.0 75.39
2020-07-08 77.71 75.67 77.25 76.76 1305200.0 76.76
2020-07-07 78.06 76.84 77.29 77.11 1399000.0 77.11
2020-07-06 80.23 77.14 79.74 78.43 1412500.0 78.43
2020-07-02 79.18 76.63 76.63 76.81 1839000.0 76.81
2020-07-01 77.99 74.4 77.91 75.42 1678400.0 75.42
2020-06-30 78.44 74.76 75.36 77.92 2748300.0 77.92
2020-06-29 75.93 74.11 74.43 75.67 2245400.0 75.67
2020-06-26 77.03 73.94 76.3 74.13 4262800.0 74.13
2020-06-25 76.86 73.36 73.89 76.63 1868600.0 76.63
2020-06-24 78.2 74.36 78.18 74.62 2825900.0 74.62
2020-06-23 80.88 77.71 80.01 78.76 2245200.0 78.76
2020-06-22 79.3 76.6 78.28 78.52 2591800.0 78.52
2020-06-19 80.79 77.32 78.39 77.73 3714000.0 77.73
2020-06-18 77.28 74.32 75.36 76.61 1917100.0 76.61
2020-06-17 76.56 74.25 76.05 76.05 3091800.0 76.05
2020-06-16 79.41 74.96 78.5 76.15 2074800.0 76.15
2020-06-15 76.24 71.8 72.36 75.55 3507400.0 75.55
2020-06-12 77.78 73.61 76.93 75.66 4409100.0 75.66
2020-06-11 79.29 72.92 76.46 72.95 7243700.0 72.95
2020-06-10 82.61 77.5 78.92 82.43 19582100.0 82.43
2020-06-09 82.04 75.47 81.45 75.91 7436400.0 75.91
2020-06-08 89.74 87.02 87.63 87.5 3612900.0 87.5
2020-06-05 89.0 85.05 88.44 85.85 2504400.0 85.85
2020-06-04 84.22 81.21 81.54 83.69 2349400.0 83.69
2020-06-03 84.55 81.15 81.15 83.33 4762600.0 83.33
2020-06-02 79.66 77.05 77.84 79.66 1857600.0 79.66
2020-06-01 77.05 74.52 75.93 76.64 1431300.0 76.64
2020-05-29 75.62 73.21 74.19 75.35 2572800.0 75.35
2020-05-28 78.2 73.55 77.71 73.63 2682400.0 73.63
2020-05-27 81.96 75.57 78.9 77.63 2683000.0 77.63
2020-05-26 76.37 74.45 75.62 75.68 2014600.0 75.68
2020-05-22 72.13 70.11 71.34 71.89 1481600.0 71.89
2020-05-21 74.4 71.35 72.47 71.53 2130600.0 71.53
2020-05-20 73.33 71.26 71.79 71.71 2137500.0 71.71
2020-05-19 74.22 69.94 71.0 70.0 2335600.0 70.0
2020-05-18 70.8 67.41 67.41 70.18 1642700.0 70.18
2020-05-15 64.4 61.5 62.28 64.07 1225400.0 64.07
2020-05-14 63.19 57.26 58.85 63.15 1676100.0 63.15
2020-05-13 64.5 60.13 64.5 60.79 1775900.0 60.79
2020-05-12 67.75 64.44 67.46 64.5 1139900.0 64.5
2020-05-11 68.14 65.03 66.73 66.71 1548500.0 66.71
2020-05-08 68.68 66.44 67.13 68.15 1114200.0 68.15
2020-05-07 68.2 65.09 66.48 65.23 1283000.0 65.23
2020-05-06 68.39 64.84 68.33 65.18 1158000.0 65.18
2020-05-05 67.05 64.67 65.25 65.64 2323200.0 65.64
2020-05-04 65.43 63.26 64.1 64.27 2212900.0 64.27
2020-05-01 67.4 64.09 67.4 65.75 1743200.0 65.75
2020-04-30 71.03 68.2 68.5 69.55 2128700.0 69.55
2020-04-29 72.41 68.34 68.86 71.66 1807300.0 71.66
2020-04-28 69.77 66.48 68.04 66.68 1770800.0 66.68
2020-04-27 65.91 62.5 62.69 65.51 1514900.0 65.51
2020-04-24 63.74 61.32 62.39 62.74 1167700.0 62.74
2020-04-23 62.65 60.66 61.43 60.73 1096000.0 60.73
2020-04-22 61.23 59.03 60.03 60.5 1425300.0 60.5
2020-04-21 59.72 56.04 56.29 58.35 1741200.0 58.35
2020-04-20 62.42 58.72 61.44 59.53 2225900.0 59.53
2020-04-17 64.76 62.39 62.86 63.92 2965500.0 63.92
2020-04-16 61.29 57.8 60.38 59.36 1426800.0 59.36
2020-04-15 61.23 58.51 58.64 60.87 1730900.0 60.87
2020-04-14 64.64 61.39 62.05 62.82 1829800.0 62.82
2020-04-13 61.85 58.19 61.56 60.74 1275300.0 60.74
2020-04-09 66.65 62.01 63.14 62.23 3607000.0 62.23
2020-04-08 60.39 54.29 54.73 60.2 3670400.0 60.2
2020-04-07 56.23 52.44 54.09 53.5 3549300.0 53.5
2020-04-06 50.71 45.7 47.01 49.93 3110400.0 49.93
2020-04-03 46.46 43.04 45.92 43.29 2168300.0 43.29
2020-04-02 48.79 44.25 44.72 45.59 2460800.0 45.59
2020-04-01 47.47 44.12 44.62 45.92 2548400.0 45.92
2020-03-31 52.21 48.43 50.24 49.24 2607300.0 49.24
2020-03-30 51.82 48.02 50.27 49.92 2676200.0 49.92
2020-03-27 52.81 49.41 51.95 51.28 2569400.0 51.28
2020-03-26 55.89 50.02 51.8 55.28 2293400.0 55.28
2020-03-25 53.43 47.56 51.17 50.73 2224900.0 50.73
2020-03-24 52.12 47.55 50.18 49.52 2802800.0 49.52
2020-03-23 48.64 42.11 44.36 46.5 4476600.0 46.5
2020-03-20 49.61 41.73 42.05 45.17 5598800.0 45.17
2020-03-19 45.36 29.33 33.23 40.58 7382000.0 40.58
2020-03-18 45.7 29.22 44.38 33.55 5891300.0 33.55
2020-03-17 52.86 45.65 52.39 48.31 4193500.0 48.31
2020-03-16 59.01 51.08 59.01 51.12 3218300.0 51.12
2020-03-13 66.5 60.16 62.8 66.47 2733900.0 66.47
2020-03-12 64.79 58.97 62.87 59.4 3380300.0 59.4
2020-03-11 71.63 66.97 70.59 67.23 2660700.0 67.23
2020-03-10 73.35 69.62 72.29 72.84 2677300.0 72.84
2020-03-09 71.57 68.12 70.6 68.91 2767600.0 68.91
2020-03-06 77.96 74.3 75.36 76.29 2398700.0 76.29
2020-03-05 81.67 77.93 80.35 78.5 1699200.0 78.5
2020-03-04 83.15 80.27 82.15 83.1 1901000.0 83.1
2020-03-03 84.87 79.83 82.41 80.57 2685700.0 80.57
2020-03-02 82.18 77.63 78.71 82.17 2572200.0 82.17
2020-02-28 79.39 73.8 75.32 78.11 3533900.0 78.11
2020-02-27 81.71 77.35 80.52 77.98 3477200.0 77.98
2020-02-26 83.44 80.8 82.11 81.1 1691700.0 81.1
2020-02-25 84.84 79.91 84.77 81.11 2525200.0 81.11
2020-02-24 87.18 83.72 86.73 83.98 2084100.0 83.98
2020-02-21 90.46 88.91 90.15 90.07 1203900.0 90.07
2020-02-20 92.04 89.97 89.97 91.09 1395300.0 91.09
2020-02-19 90.87 87.78 88.32 90.71 1403600.0 90.71
2020-02-18 89.48 87.57 88.06 88.02 979400.0 88.02