Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
APTV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 80.82 | 3.03 | 3.90% | 79.45 | 81.24 | 78.845 | 4,769,082 |
| 02 May 2024 | 77.79 | 8.04 | 11.53% | 75.00 | 78.74 | 73.95 | 7,872,661 |
| 01 May 2024 | 69.75 | -1.25 | -1.76% | 71.00 | 71.51 | 69.59 | 4,815,037 |
| 30 Abr 2024 | 71.00 | -1.41 | -1.95% | 70.90 | 71.48 | 70.4111 | 2,752,016 |
| 29 Abr 2024 | 72.41 | 1.20 | 1.69% | 71.90 | 72.7263 | 71.40 | 2,841,563 |
| 26 Abr 2024 | 71.21 | 1.08 | 1.54% | 70.32 | 71.79 | 69.85 | 2,108,159 |
| 25 Abr 2024 | 70.13 | -1.27 | -1.78% | 70.52 | 70.895 | 68.93 | 1,618,749 |
| 24 Abr 2024 | 71.40 | 1.15 | 1.64% | 70.45 | 72.33 | 70.19 | 1,857,089 |
| 23 Abr 2024 | 70.25 | 0.15 | 0.21% | 70.12 | 70.97 | 69.69 | 1,902,733 |
| 22 Abr 2024 | 70.10 | 0.47 | 0.67% | 70.27 | 70.45 | 69.225 | 1,883,799 |
| 19 Abr 2024 | 69.63 | 0.31 | 0.45% | 68.92 | 69.99 | 68.90 | 1,865,399 |
| 18 Abr 2024 | 69.32 | -0.03 | -0.04% | 70.06 | 70.23 | 68.84 | 1,727,373 |
| 17 Abr 2024 | 69.35 | -2.59 | -3.60% | 71.15 | 71.885 | 69.30 | 3,725,674 |
| 16 Abr 2024 | 71.94 | -1.07 | -1.47% | 72.72 | 72.78 | 71.60 | 1,789,702 |
| 15 Abr 2024 | 73.01 | -1.18 | -1.59% | 74.45 | 74.89 | 72.62 | 1,794,084 |
| 12 Abr 2024 | 74.19 | -1.58 | -2.09% | 75.10 | 75.15 | 73.39 | 1,745,686 |
| 11 Abr 2024 | 75.77 | 0.82 | 1.09% | 75.20 | 75.97 | 73.85 | 1,449,736 |
| 10 Abr 2024 | 74.95 | -3.98 | -5.04% | 77.65 | 77.65 | 74.28 | 2,082,681 |
| 09 Abr 2024 | 78.93 | 2.86 | 3.76% | 76.51 | 78.99 | 76.28 | 2,043,862 |
| 08 Abr 2024 | 76.07 | 1.34 | 1.79% | 75.20 | 77.215 | 75.17 | 3,697,513 |
| 05 Abr 2024 | 74.73 | -0.54 | -0.72% | 75.53 | 76.595 | 74.3406 | 2,315,760 |
| 04 Abr 2024 | 75.27 | -2.30 | -2.97% | 78.42 | 78.955 | 75.23 | 2,024,590 |
| 03 Abr 2024 | 77.57 | 0.41 | 0.53% | 76.84 | 77.68 | 76.46 | 1,887,756 |
| 02 Abr 2024 | 77.16 | -1.63 | -2.07% | 77.51 | 77.80 | 76.65 | 1,596,585 |
| 01 Abr 2024 | 78.79 | -0.86 | -1.08% | 80.13 | 80.81 | 78.755 | 1,731,401 |
| 28 Mar 2024 | 79.65 | 1.01 | 1.28% | 79.06 | 79.835 | 78.47 | 2,653,558 |
| 27 Mar 2024 | 78.64 | 2.05 | 2.68% | 77.04 | 78.75 | 76.75 | 2,751,272 |
| 26 Mar 2024 | 76.59 | -2.50 | -3.16% | 79.35 | 79.60 | 76.41 | 2,165,693 |
| 25 Mar 2024 | 79.09 | 0.37 | 0.47% | 79.19 | 79.88 | 78.095 | 1,887,381 |
| 22 Mar 2024 | 78.72 | -1.84 | -2.28% | 80.16 | 80.18 | 77.90 | 2,428,646 |
| 21 Mar 2024 | 80.56 | 1.55 | 1.96% | 79.09 | 80.66 | 78.99 | 2,676,634 |
| 20 Mar 2024 | 79.01 | 1.09 | 1.40% | 78.01 | 79.20 | 77.98 | 1,602,363 |
| 19 Mar 2024 | 77.92 | 0.11 | 0.14% | 77.57 | 78.18 | 76.95 | 1,626,356 |
| 18 Mar 2024 | 77.81 | 0.57 | 0.74% | 78.52 | 78.86 | 77.00 | 1,753,423 |
| 15 Mar 2024 | 77.24 | 1.04 | 1.36% | 75.87 | 77.48 | 75.00 | 3,852,397 |
| 14 Mar 2024 | 76.20 | -3.52 | -4.42% | 79.14 | 79.675 | 75.9475 | 2,521,568 |
| 13 Mar 2024 | 79.72 | 1.01 | 1.28% | 78.71 | 80.32 | 78.34 | 2,067,734 |
| 12 Mar 2024 | 78.71 | 0.20 | 0.25% | 78.81 | 79.76 | 78.02 | 1,610,447 |
| 11 Mar 2024 | 78.51 | 0.32 | 0.41% | 77.69 | 78.92 | 77.45 | 1,971,918 |
| 08 Mar 2024 | 78.19 | -0.58 | -0.74% | 79.36 | 80.00 | 78.00 | 1,356,256 |
| 07 Mar 2024 | 78.77 | 0.64 | 0.82% | 78.56 | 79.95 | 78.49 | 2,154,016 |
| 06 Mar 2024 | 78.13 | -1.30 | -1.64% | 80.13 | 80.23 | 77.5857 | 2,631,498 |
| 05 Mar 2024 | 79.43 | 0.94 | 1.20% | 78.00 | 80.62 | 77.81 | 2,632,794 |
| 04 Mar 2024 | 78.49 | -0.56 | -0.71% | 78.92 | 78.97 | 77.56 | 1,494,867 |
| 01 Mar 2024 | 79.05 | -0.44 | -0.55% | 79.49 | 79.67 | 78.43 | 2,117,530 |
| 29 Feb 2024 | 79.49 | 0.72 | 0.91% | 79.47 | 80.03 | 78.67 | 2,668,392 |
| 28 Feb 2024 | 78.77 | -0.06 | -0.08% | 77.73 | 79.4184 | 77.55 | 1,515,731 |
| 27 Feb 2024 | 78.83 | 1.31 | 1.69% | 78.40 | 79.95 | 78.06 | 2,171,734 |
| 26 Feb 2024 | 77.52 | 0.29 | 0.38% | 76.93 | 77.70 | 76.095 | 2,776,118 |
| 23 Feb 2024 | 77.23 | -0.57 | -0.73% | 77.80 | 78.27 | 76.975 | 2,540,406 |
| 22 Feb 2024 | 77.80 | 0.17 | 0.22% | 78.20 | 78.77 | 77.32 | 1,941,810 |
| 21 Feb 2024 | 77.63 | -0.13 | -0.17% | 77.31 | 77.74 | 76.77 | 3,122,001 |
| 20 Feb 2024 | 77.76 | -1.20 | -1.52% | 78.00 | 78.17 | 76.27 | 2,757,889 |
| 16 Feb 2024 | 78.96 | -0.45 | -0.57% | 78.88 | 79.53 | 77.62 | 3,343,032 |
| 15 Feb 2024 | 79.41 | 0.27 | 0.34% | 79.99 | 81.00 | 79.11 | 3,672,523 |
| 14 Feb 2024 | 79.14 | 0.05 | 0.06% | 80.18 | 80.62 | 78.60 | 2,582,363 |
| 13 Feb 2024 | 79.09 | -4.69 | -5.60% | 80.62 | 81.49 | 78.26 | 4,272,553 |
| 12 Feb 2024 | 83.78 | 1.76 | 2.15% | 82.02 | 84.23 | 81.61 | 2,959,000 |
| 09 Feb 2024 | 82.02 | 0.73 | 0.90% | 81.29 | 82.39 | 80.85 | 2,927,869 |
| 08 Feb 2024 | 81.29 | -0.73 | -0.89% | 81.695 | 82.00 | 80.90 | 3,700,815 |
| 07 Feb 2024 | 82.02 | -2.17 | -2.58% | 82.50 | 83.38 | 81.155 | 3,690,696 |
| 06 Feb 2024 | 84.19 | 1.96 | 2.38% | 81.72 | 85.09 | 81.46 | 3,825,464 |
