기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Aptiv PLC | APTV | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
71.90 | 71.40 | 72.7263 | 72.41 | 71.21 |
APTV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 70.27 | 72.7263 | 68.93 | 70.64 | 1,874,106 | 2.14 | 3.05% |
1개월 | 80.13 | 80.81 | 68.84 | 73.42 | 2,042,417 | -7.72 | -9.63% |
3개월 | 83.00 | 85.09 | 68.84 | 77.59 | 2,378,840 | -10.59 | -12.76% |
6개월 | 87.19 | 91.66 | 68.84 | 80.18 | 2,712,287 | -14.78 | -16.95% |
1년 | 103.02 | 113.60 | 68.84 | 87.96 | 2,302,572 | -30.61 | -29.71% |
3년 | 147.45 | 180.81 | 68.84 | 107.59 | 1,942,188 | -75.04 | -50.89% |
5년 | 86.15 | 180.81 | 29.22 | 101.75 | 1,863,541 | -13.74 | -15.95% |
APTV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 72.41 | 1.20 | 1.69% | 71.90 | 72.7263 | 71.40 | 2,841,563 |
27 4월(4) 2024 | 71.21 | 1.08 | 1.54% | 70.32 | 71.79 | 69.85 | 2,108,159 |
26 4월(4) 2024 | 70.13 | -1.27 | -1.78% | 70.52 | 70.895 | 68.93 | 1,618,749 |
25 4월(4) 2024 | 71.40 | 1.15 | 1.64% | 70.45 | 72.33 | 70.19 | 1,857,089 |
24 4월(4) 2024 | 70.25 | 0.15 | 0.21% | 70.12 | 70.97 | 69.69 | 1,902,733 |
23 4월(4) 2024 | 70.10 | 0.47 | 0.67% | 70.27 | 70.45 | 69.225 | 1,883,799 |
20 4월(4) 2024 | 69.63 | 0.31 | 0.45% | 68.92 | 69.99 | 68.90 | 1,865,399 |
19 4월(4) 2024 | 69.32 | -0.03 | -0.04% | 70.06 | 70.23 | 68.84 | 1,727,373 |
18 4월(4) 2024 | 69.35 | -2.59 | -3.60% | 71.15 | 71.885 | 69.30 | 3,725,674 |
17 4월(4) 2024 | 71.94 | -1.07 | -1.47% | 72.72 | 72.78 | 71.60 | 1,789,702 |
16 4월(4) 2024 | 73.01 | -1.18 | -1.59% | 74.45 | 74.89 | 72.62 | 1,794,084 |
13 4월(4) 2024 | 74.19 | -1.58 | -2.09% | 75.10 | 75.15 | 73.39 | 1,745,686 |
12 4월(4) 2024 | 75.77 | 0.82 | 1.09% | 75.20 | 75.97 | 73.85 | 1,449,736 |
11 4월(4) 2024 | 74.95 | -3.98 | -5.04% | 77.65 | 77.65 | 74.28 | 2,082,681 |
10 4월(4) 2024 | 78.93 | 2.86 | 3.76% | 76.51 | 78.99 | 76.28 | 2,043,862 |
09 4월(4) 2024 | 76.07 | 1.34 | 1.79% | 75.20 | 77.215 | 75.17 | 3,697,513 |
06 4월(4) 2024 | 74.73 | -0.54 | -0.72% | 75.53 | 76.595 | 74.3406 | 2,315,760 |
05 4월(4) 2024 | 75.27 | -2.30 | -2.97% | 78.42 | 78.955 | 75.23 | 2,024,590 |
04 4월(4) 2024 | 77.57 | 0.41 | 0.53% | 76.84 | 77.68 | 76.46 | 1,887,756 |
03 4월(4) 2024 | 77.16 | -1.63 | -2.07% | 77.51 | 77.80 | 76.65 | 1,596,585 |
02 4월(4) 2024 | 78.79 | -0.86 | -1.08% | 80.13 | 80.81 | 78.755 | 1,731,401 |