Aptiv Holdings Ltd. (APTV34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -31.69 | -15.33510767 | 206.65 | 206.65 | 174.24 | 10 | 176.337 | DR |
| 12 | -17.9 | -9.28134398009 | 192.86 | 206.65 | 174.24 | 7 | 188.45590909 | DR |
| 26 | -5.07 | -2.81619730045 | 180.03 | 206.65 | 174.24 | 2026 | 196.23058607 | DR |
| 52 | -29.54 | -14.4449877751 | 204.5 | 218.2 | 174.24 | 1207 | 195.9599323 | DR |
| 156 | -320.04 | -64.6545454545 | 495 | 495 | 174.24 | 858 | 249.1276169 | DR |
| 260 | 6.77 | 4.0252095844 | 168.19 | 503 | 93.49 | 820 | 277.79885424 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 174.96 | 0 | 0.00 | 174.96 | 174.96 | 174.96 | 0 |
| 1734989340 | 174.96 | 0 | 0.00 | 174.96 | 174.96 | 174.96 | 0 |
| 1734730140 | 174.96 | 0 | 0.00 | 174.96 | 174.96 | 174.96 | 0 |
| 1734643740 | 174.96 | 0 | 0.00 | 174.96 | 174.96 | 174.96 | 0 |
| 1734557340 | 174.96 | 0 | 0.00 | 174.96 | 174.96 | 174.96 | 0 |
| 1734470940 | 174.96 | 0 | 0.00 | 174.96 | 174.96 | 174.96 | 0 |
| 1734384540 | 174.96 | 0 | 0.00 | 174.96 | 174.96 | 174.96 | 0 |
| 1734125340 | 174.96 | -1.62 | -0.92 | 174.96 | 174.96 | 174.96 | 3 |
| 1734038940 | 176.58 | 0 | 0.00 | 176.58 | 176.58 | 176.58 | 0 |
| 1733952540 | 176.58 | -28.02 | -13.70 | 206.65 | 206.65 | 174.24 | 17 |
| 1733866200 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1733779800 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1733520600 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1733434200 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1733347800 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1733261400 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1733175000 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1732915800 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1732829400 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1732743000 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1732656600 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1732570200 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 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 |
| 1727701200 | 190.57 | 0 | 0.00 | 190.57 | 190.57 | 190.57 | 0 |
| 1727442000 | 190.57 | 0 | 0.00 | 190.57 | 190.57 | 190.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
