Autoliv Inc (ALV) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 119.02 | 121.63 | 118.52 | 121.17 | +1.64% | 734,795 |
| 2026-09-01 | 120.05 | 121.06 | 118.90 | 119.21 | -1.65% | 492,550 |
| 2026-08-31 | 122.50 | 122.59 | 121.07 | 121.21 | -0.70% | 577,272 |
| 2026-08-28 | 123.73 | 124.11 | 121.54 | 122.07 | -0.69% | 387,016 |
| 2026-08-27 | 122.89 | 123.74 | 121.70 | 122.92 | -0.49% | 548,847 |
| 2026-08-26 | 124.04 | 124.06 | 122.46 | 123.53 | -0.35% | 541,727 |
| 2026-08-25 | 123.87 | 124.72 | 123.42 | 123.97 | +0.64% | 542,548 |
| 2026-08-24 | 125.28 | 125.31 | 122.18 | 123.18 | -1.75% | 552,256 |
| 2026-08-21 | 123.17 | 125.65 | 123.17 | 125.37 | +3.02% | 523,800 |
| 2026-08-20 | 120.38 | 121.83 | 119.84 | 121.69 | -0.47% | 529,511 |
| 2026-08-19 | 121.30 | 122.86 | 121.06 | 122.27 | +1.65% | 797,478 |
| 2026-08-18 | 121.05 | 121.39 | 119.98 | 120.28 | -0.40% | 402,536 |
| 2026-08-17 | 121.74 | 122.00 | 120.76 | 120.76 | -1.11% | 428,243 |
| 2026-08-14 | 121.61 | 122.70 | 121.28 | 122.11 | +0.58% | 442,146 |
| 2026-08-13 | 121.58 | 121.81 | 120.48 | 121.41 | +0.49% | 366,894 |
| 2026-08-12 | 122.04 | 122.04 | 120.17 | 120.82 | -1.26% | 506,451 |
| 2026-08-11 | 121.81 | 123.02 | 121.63 | 122.36 | +0.51% | 326,125 |
| 2026-08-10 | 122.11 | 122.55 | 120.52 | 121.74 | -0.91% | 547,786 |
| 2026-08-07 | 121.62 | 124.00 | 121.34 | 122.86 | +1.90% | 457,140 |
| 2026-08-06 | 123.29 | 123.29 | 120.36 | 120.57 | -2.07% | 511,801 |
| 2026-08-05 | 125.57 | 126.64 | 123.10 | 123.12 | -1.17% | 614,468 |
| 2026-08-04 | 122.67 | 124.73 | 120.84 | 124.58 | +0.65% | 637,756 |
| 2026-08-03 | 123.86 | 124.89 | 122.94 | 123.78 | +0.50% | 544,469 |
| 2026-07-31 | 123.30 | 124.03 | 121.17 | 123.17 | -0.80% | 663,571 |
| 2026-07-30 | 126.90 | 126.90 | 122.12 | 124.16 | -0.49% | 590,498 |
| 2026-07-29 | 123.77 | 126.06 | 123.64 | 124.77 | +0.53% | 655,736 |
| 2026-07-28 | 119.99 | 124.46 | 119.99 | 124.11 | +3.75% | 536,854 |
| 2026-07-27 | 118.78 | 119.90 | 117.47 | 119.62 | +1.81% | 595,053 |
| 2026-07-24 | 116.17 | 117.89 | 115.71 | 117.49 | +1.98% | 372,408 |
| 2026-07-23 | 116.95 | 117.13 | 113.92 | 115.21 | -3.19% | 778,217 |
| 2026-07-22 | 117.76 | 119.32 | 117.74 | 119.01 | +1.28% | 790,318 |
| 2026-07-21 | 118.07 | 119.11 | 116.36 | 117.51 | +0.24% | 1,207,159 |
| 2026-07-20 | 120.08 | 120.08 | 116.40 | 117.23 | -2.52% | 1,025,675 |
| 2026-07-17 | 119.31 | 122.02 | 116.75 | 120.26 | -3.78% | 1,803,561 |
| 2026-07-16 | 123.63 | 126.34 | 123.07 | 124.99 | +1.80% | 1,650,678 |
| 2026-07-15 | 122.24 | 124.93 | 122.02 | 122.78 | +1.07% | 838,871 |
| 2026-07-14 | 121.58 | 121.88 | 120.10 | 121.48 | -0.33% | 743,002 |
| 2026-07-13 | 120.75 | 121.89 | 120.00 | 121.88 | +1.35% | 737,794 |
| 2026-07-10 | 120.47 | 121.68 | 120.06 | 120.26 | +1.10% | 563,118 |
| 2026-07-09 | 117.54 | 119.42 | 117.53 | 118.95 | +1.45% | 555,998 |
| 2026-07-08 | 117.36 | 118.14 | 115.14 | 117.25 | -1.44% | 733,164 |
| 2026-07-07 | 120.24 | 120.29 | 118.52 | 118.96 | -0.73% | 615,908 |
| 2026-07-06 | 116.98 | 119.95 | 116.98 | 119.83 | +3.09% | 524,799 |
| 2026-07-02 | 115.60 | 117.26 | 114.75 | 116.24 | +2.56% | 674,313 |
| 2026-07-01 | 115.58 | 115.58 | 113.29 | 113.34 | -2.44% | 553,847 |
| 2026-06-30 | 116.61 | 118.03 | 116.07 | 116.17 | -0.29% | 584,779 |
| 2026-06-29 | 118.50 | 118.50 | 115.79 | 116.51 | -2.23% | 606,711 |
| 2026-06-26 | 119.04 | 120.25 | 117.96 | 119.17 | -1.36% | 669,830 |
| 2026-06-25 | 119.76 | 121.36 | 119.10 | 120.81 | +1.61% | 598,636 |
| 2026-06-24 | 116.99 | 119.13 | 116.99 | 118.90 | +1.94% | 786,766 |
| 2026-06-23 | 116.48 | 118.23 | 115.39 | 116.64 | -1.44% | 695,959 |
| 2026-06-22 | 117.42 | 119.67 | 117.40 | 118.34 | +0.08% | 1,032,218 |
| 2026-06-18 | 116.15 | 118.44 | 116.15 | 118.24 | +1.65% | 1,244,028 |
| 2026-06-17 | 121.18 | 122.52 | 116.21 | 116.32 | -4.62% | 624,974 |
| 2026-06-16 | 125.36 | 125.47 | 121.83 | 121.95 | -3.05% | 728,691 |
| 2026-06-15 | 131.47 | 131.88 | 125.63 | 125.79 | -2.13% | 927,588 |
| 2026-06-12 | 130.15 | 130.63 | 127.99 | 128.53 | -0.52% | 545,268 |
| 2026-06-11 | 124.89 | 129.25 | 124.03 | 129.20 | +4.08% | 713,106 |
| 2026-06-10 | 125.25 | 125.39 | 123.78 | 124.13 | -1.59% | 801,624 |
| 2026-06-09 | 129.11 | 129.74 | 123.44 | 126.14 | -1.63% | 1,150,927 |
| 2026-06-08 | 127.96 | 129.22 | 127.75 | 128.23 | +0.53% | 541,072 |
| 2026-06-05 | 129.09 | 129.15 | 126.58 | 127.56 | -2.13% | 752,674 |
| 2026-06-04 | 130.49 | 130.82 | 128.80 | 130.34 | -0.06% | 581,635 |
| 2026-06-03 | 129.65 | 131.52 | 129.21 | 130.42 | -0.96% | 940,265 |
| 2026-06-02 | 128.61 | 132.17 | 128.49 | 131.69 | +3.12% | 497,325 |
| 2026-06-01 | 125.58 | 127.89 | 124.72 | 127.71 | +0.46% | 465,321 |
| 2026-05-29 | 129.14 | 130.15 | 127.02 | 127.12 | -1.41% | 870,290 |
| 2026-05-28 | 128.41 | 129.37 | 127.53 | 128.94 | -0.41% | 718,401 |
| 2026-05-27 | 129.39 | 130.25 | 128.80 | 129.47 | +1.74% | 615,906 |
| 2026-05-26 | 125.00 | 127.78 | 124.97 | 127.26 | +3.69% | 574,769 |
| 2026-05-22 | 121.46 | 123.22 | 120.81 | 122.73 | +2.07% | 440,791 |
| 2026-05-21 | 117.59 | 121.19 | 116.64 | 120.24 | +2.02% | 653,989 |
| 2026-05-20 | 115.15 | 118.32 | 114.19 | 117.86 | +2.00% | 818,779 |
| 2026-05-19 | 114.27 | 116.25 | 113.18 | 115.55 | -0.23% | 1,258,511 |
| 2026-05-18 | 115.27 | 116.62 | 114.11 | 115.82 | +0.84% | 910,252 |
| 2026-05-15 | 117.80 | 117.88 | 114.30 | 114.85 | -4.80% | 965,017 |
| 2026-05-14 | 122.25 | 123.14 | 120.60 | 120.64 | -0.61% | 609,966 |
| 2026-05-13 | 119.41 | 122.69 | 119.41 | 121.38 | +1.65% | 670,310 |
| 2026-05-12 | 120.33 | 120.48 | 117.68 | 119.41 | -0.93% | 552,661 |
| 2026-05-11 | 121.65 | 121.80 | 119.27 | 120.53 | -0.90% | 604,943 |
| 2026-05-08 | 121.70 | 122.14 | 120.25 | 121.62 | +0.50% | 448,025 |
| 2026-05-07 | 122.33 | 122.80 | 120.56 | 121.01 | -0.20% | 677,738 |
| 2026-05-06 | 121.02 | 122.80 | 121.02 | 121.25 | +3.24% | 852,704 |
| 2026-05-05 | 115.42 | 118.59 | 114.14 | 117.44 | +2.42% | 922,079 |
| 2026-05-04 | 115.67 | 116.72 | 114.10 | 114.67 | -1.29% | 597,467 |
| 2026-05-01 | 116.14 | 116.59 | 114.80 | 116.17 | +0.21% | 495,029 |
| 2026-04-30 | 114.16 | 116.91 | 114.16 | 115.93 | +2.31% | 879,258 |
| 2026-04-29 | 114.08 | 114.54 | 112.96 | 113.31 | -1.37% | 762,708 |
| 2026-04-28 | 116.32 | 116.45 | 113.84 | 114.88 | -0.95% | 624,847 |
| 2026-04-27 | 117.73 | 118.98 | 115.56 | 115.98 | -1.55% | 833,861 |
| 2026-04-24 | 116.53 | 118.91 | 116.07 | 117.81 | +1.29% | 585,277 |
| 2026-04-23 | 116.07 | 117.56 | 114.62 | 116.31 | +0.12% | 895,992 |
| 2026-04-22 | 118.70 | 118.70 | 115.92 | 116.17 | -1.29% | 838,219 |
| 2026-04-21 | 121.47 | 123.02 | 117.54 | 117.69 | -3.02% | 939,395 |
| 2026-04-20 | 119.61 | 121.78 | 119.13 | 121.36 | +2.05% | 1,100,449 |
| 2026-04-17 | 125.15 | 126.06 | 118.66 | 118.92 | +6.82% | 2,657,342 |
| 2026-04-16 | 110.64 | 111.88 | 109.71 | 111.33 | +1.99% | 1,367,101 |
| 2026-04-15 | 109.97 | 110.28 | 108.49 | 109.16 | -1.19% | 1,072,130 |
| 2026-04-14 | 110.61 | 111.76 | 110.39 | 110.48 | +0.09% | 660,872 |
| 2026-04-13 | 109.13 | 110.46 | 108.13 | 110.38 | +0.22% | 589,420 |
| 2026-04-10 | 111.31 | 111.57 | 109.70 | 110.14 | +0.15% | 450,500 |
| 2026-04-09 | 110.32 | 110.91 | 109.30 | 109.98 | -0.48% | 981,131 |
| 2026-04-08 | 113.11 | 113.11 | 110.37 | 110.51 | +6.13% | 981,352 |
| 2026-04-07 | 104.33 | 105.25 | 103.47 | 104.13 | -1.05% | 707,809 |
| 2026-04-06 | 104.73 | 105.28 | 104.32 | 105.24 | -0.05% | 390,147 |
| 2026-04-02 | 105.22 | 106.36 | 103.57 | 105.29 | -1.69% | 477,798 |
| 2026-04-01 | 106.52 | 107.90 | 105.49 | 107.10 | +1.84% | 786,897 |
| 2026-03-31 | 103.10 | 105.82 | 102.49 | 105.16 | +4.15% | 630,599 |
| 2026-03-30 | 103.43 | 103.44 | 100.43 | 100.97 | -1.52% | 669,051 |
| 2026-03-27 | 104.17 | 104.93 | 102.42 | 102.53 | -2.45% | 617,747 |
| 2026-03-26 | 104.06 | 105.92 | 103.83 | 105.11 | +0.00% | 649,001 |
| 2026-03-25 | 106.40 | 106.60 | 104.43 | 105.11 | +0.10% | 611,308 |
| 2026-03-24 | 103.28 | 105.69 | 103.19 | 105.01 | +0.62% | 685,852 |
| 2026-03-23 | 102.98 | 105.06 | 102.44 | 104.36 | +4.01% | 955,824 |
| 2026-03-20 | 100.62 | 101.00 | 99.16 | 100.34 | -1.38% | 3,164,167 |
| 2026-03-19 | 100.50 | 102.43 | 100.00 | 101.74 | -0.33% | 981,771 |
| 2026-03-18 | 103.03 | 104.06 | 101.92 | 102.08 | -2.03% | 566,743 |
| 2026-03-17 | 105.52 | 105.67 | 103.80 | 104.20 | +0.40% | 935,501 |
| 2026-03-16 | 103.58 | 104.29 | 103.04 | 103.78 | +0.85% | 772,783 |
| 2026-03-13 | 104.13 | 104.42 | 102.48 | 102.91 | -0.78% | 629,846 |
| 2026-03-12 | 105.25 | 105.67 | 103.38 | 103.72 | -3.63% | 813,955 |
| 2026-03-11 | 107.97 | 109.43 | 107.41 | 107.63 | -0.21% | 812,788 |
| 2026-03-10 | 110.98 | 111.04 | 107.68 | 107.86 | -1.45% | 796,632 |
| 2026-03-09 | 108.79 | 110.10 | 106.94 | 109.45 | -1.40% | 832,849 |
| 2026-03-06 | 109.15 | 111.16 | 107.88 | 111.00 | +0.52% | 673,754 |
| 2026-03-05 | 110.91 | 111.84 | 109.70 | 110.43 | -1.52% | 765,739 |
| 2026-03-04 | 113.07 | 113.72 | 110.97 | 112.13 | -0.83% | 904,074 |
| 2026-03-03 | 111.12 | 113.09 | 109.27 | 113.07 | -3.34% | 971,852 |
| 2026-03-02 | 116.15 | 117.35 | 114.81 | 116.98 | -1.30% | 723,132 |
| 2026-02-27 | 119.93 | 120.79 | 117.95 | 118.52 | -1.85% | 567,717 |
| 2026-02-26 | 121.37 | 121.97 | 119.62 | 120.76 | -0.01% | 570,526 |
| 2026-02-25 | 124.12 | 124.12 | 120.52 | 120.77 | -2.16% | 672,581 |
| 2026-02-24 | 122.03 | 124.40 | 121.50 | 123.43 | +1.38% | 631,458 |
| 2026-02-23 | 122.71 | 122.87 | 120.33 | 121.75 | -1.07% | 518,310 |
| 2026-02-20 | 123.36 | 124.81 | 122.38 | 123.07 | -0.06% | 1,150,938 |
| 2026-02-19 | 123.90 | 125.01 | 123.10 | 123.15 | -1.60% | 840,741 |
| 2026-02-18 | 125.72 | 125.72 | 124.25 | 125.15 | -0.22% | 596,899 |
| 2026-02-17 | 125.40 | 126.14 | 123.27 | 125.43 | +0.36% | 577,244 |
| 2026-02-13 | 125.05 | 126.37 | 124.84 | 124.98 | -0.15% | 589,059 |
| 2026-02-12 | 126.83 | 128.34 | 124.14 | 125.17 | -1.06% | 603,154 |
| 2026-02-11 | 126.72 | 128.37 | 125.90 | 126.51 | +0.55% | 536,020 |
| 2026-02-10 | 125.10 | 126.48 | 125.10 | 125.82 | +1.81% | 761,302 |
| 2026-02-09 | 125.74 | 126.98 | 123.36 | 123.58 | -1.76% | 781,322 |
| 2026-02-06 | 125.36 | 126.79 | 124.66 | 125.79 | +1.18% | 676,282 |
| 2026-02-05 | 124.98 | 125.91 | 124.00 | 124.32 | -1.81% | 768,576 |
| 2026-02-04 | 123.93 | 126.75 | 123.71 | 126.61 | +3.50% | 1,023,587 |
| 2026-02-03 | 120.73 | 122.85 | 120.20 | 122.33 | +1.53% | 668,443 |
| 2026-02-02 | 119.17 | 121.34 | 118.89 | 120.49 | -0.62% | 1,164,417 |
| 2026-01-30 | 120.98 | 122.69 | 119.33 | 121.24 | -4.11% | 1,506,184 |
| 2026-01-29 | 128.04 | 128.68 | 125.86 | 126.43 | +0.14% | 1,580,481 |
| 2026-01-28 | 127.76 | 128.24 | 126.24 | 126.25 | -1.47% | 546,655 |
| 2026-01-27 | 128.19 | 129.19 | 127.85 | 128.14 | +0.79% | 669,784 |
| 2026-01-26 | 127.00 | 127.33 | 125.71 | 127.14 | +0.16% | 568,384 |
| 2026-01-23 | 128.57 | 128.57 | 125.81 | 126.94 | +0.95% | 730,606 |
| 2026-01-22 | 128.35 | 128.49 | 125.34 | 125.75 | -0.97% | 658,608 |
| 2026-01-21 | 125.35 | 127.81 | 125.35 | 126.98 | +3.13% | 714,770 |
| 2026-01-20 | 124.27 | 125.19 | 122.58 | 123.13 | -2.57% | 728,794 |
| 2026-01-16 | 130.07 | 130.14 | 125.67 | 126.38 | -2.47% | 719,980 |
| 2026-01-15 | 129.12 | 129.75 | 127.75 | 129.58 | +0.88% | 669,822 |
| 2026-01-14 | 128.85 | 129.51 | 127.92 | 128.45 | +0.22% | 759,704 |
| 2026-01-13 | 127.72 | 129.54 | 127.20 | 128.17 | +0.96% | 764,381 |
| 2026-01-12 | 125.08 | 127.27 | 124.50 | 126.95 | +1.50% | 619,195 |
| 2026-01-09 | 123.99 | 125.15 | 122.32 | 125.08 | +0.90% | 599,432 |
| 2026-01-08 | 122.00 | 124.61 | 121.59 | 123.97 | +0.58% | 807,691 |
| 2026-01-07 | 124.92 | 125.52 | 122.51 | 123.25 | -1.53% | 924,452 |
| 2026-01-06 | 122.98 | 125.22 | 122.36 | 125.17 | +1.46% | 448,685 |
| 2026-01-05 | 121.74 | 124.15 | 121.74 | 123.37 | +1.06% | 356,419 |
| 2026-01-02 | 121.21 | 122.34 | 119.83 | 122.08 | +2.85% | 540,882 |
| 2025-12-31 | 120.11 | 120.25 | 118.10 | 118.70 | -1.23% | 315,495 |
| 2025-12-30 | 120.48 | 120.92 | 120.04 | 120.18 | -0.04% | 281,825 |
| 2025-12-29 | 121.53 | 121.53 | 119.94 | 120.23 | -0.12% | 428,502 |
| 2025-12-26 | 120.24 | 120.48 | 119.73 | 120.37 | +0.42% | 179,685 |
| 2025-12-24 | 120.10 | 120.32 | 119.38 | 119.87 | -0.22% | 179,506 |
| 2025-12-23 | 120.73 | 121.18 | 119.83 | 120.14 | -0.25% | 385,246 |
| 2025-12-22 | 121.03 | 121.80 | 120.22 | 120.44 | -0.52% | 557,430 |
| 2025-12-19 | 120.80 | 121.42 | 120.59 | 121.07 | +0.77% | 1,198,614 |
| 2025-12-18 | 121.83 | 122.75 | 120.10 | 120.15 | +0.45% | 538,911 |
| 2025-12-17 | 120.08 | 120.50 | 118.76 | 119.61 | -0.62% | 648,534 |
| 2025-12-16 | 122.90 | 122.90 | 119.64 | 120.36 | -0.79% | 583,949 |
| 2025-12-15 | 121.98 | 122.17 | 120.37 | 121.32 | +0.04% | 442,989 |
| 2025-12-12 | 122.06 | 122.44 | 120.67 | 121.27 | -0.21% | 413,378 |
| 2025-12-11 | 121.08 | 122.22 | 120.41 | 121.53 | +1.38% | 645,628 |
| 2025-12-10 | 116.92 | 120.50 | 116.60 | 119.87 | +3.26% | 652,334 |
| 2025-12-09 | 116.81 | 117.87 | 115.98 | 116.09 | -1.23% | 601,809 |
| 2025-12-08 | 119.00 | 119.66 | 117.20 | 117.53 | +0.08% | 587,779 |
| 2025-12-05 | 118.61 | 119.46 | 117.34 | 117.44 | -0.71% | 457,728 |
| 2025-12-04 | 119.86 | 120.39 | 117.87 | 118.28 | -1.25% | 416,686 |
| 2025-12-03 | 118.82 | 121.45 | 118.43 | 119.78 | +1.60% | 607,521 |
| 2025-12-02 | 118.93 | 119.00 | 116.55 | 117.89 | -0.58% | 468,198 |
| 2025-12-01 | 118.27 | 118.71 | 117.53 | 118.58 | +0.50% | 596,759 |
| 2025-11-28 | 118.88 | 119.48 | 117.50 | 117.99 | -0.23% | 419,715 |
| 2025-11-26 | 118.47 | 119.73 | 117.18 | 118.26 | +0.75% | 606,153 |
| 2025-11-25 | 116.06 | 117.78 | 115.91 | 117.38 | +2.04% | 729,062 |
| 2025-11-24 | 116.61 | 116.94 | 114.93 | 115.03 | -1.41% | 811,059 |
| 2025-11-21 | 112.83 | 116.86 | 112.49 | 116.67 | +3.53% | 662,593 |
| 2025-11-20 | 117.04 | 117.25 | 112.58 | 112.69 | -3.39% | 804,955 |
| 2025-11-19 | 117.67 | 117.76 | 116.14 | 116.65 | -0.60% | 508,798 |
| 2025-11-18 | 115.98 | 118.50 | 115.77 | 117.35 | +0.20% | 493,888 |
| 2025-11-17 | 119.80 | 120.17 | 116.70 | 117.12 | -3.01% | 454,127 |
| 2025-11-14 | 120.69 | 121.54 | 119.33 | 120.76 | -1.75% | 510,986 |
| 2025-11-13 | 124.52 | 125.44 | 122.14 | 122.91 | -1.29% | 480,782 |
| 2025-11-12 | 123.45 | 125.30 | 123.45 | 124.51 | +1.11% | 531,983 |
| 2025-11-11 | 123.17 | 123.79 | 122.59 | 123.14 | +0.67% | 414,636 |
| 2025-11-10 | 122.39 | 123.23 | 121.61 | 122.32 | +0.46% | 445,502 |
| 2025-11-07 | 120.22 | 121.84 | 119.53 | 121.76 | +1.54% | 492,110 |
| 2025-11-06 | 120.60 | 121.18 | 118.94 | 119.91 | -1.23% | 497,651 |
| 2025-11-05 | 119.90 | 122.07 | 119.75 | 121.40 | +1.41% | 521,985 |
| 2025-11-04 | 118.45 | 120.10 | 118.05 | 119.71 | +0.50% | 589,440 |
| 2025-11-03 | 117.50 | 119.53 | 117.12 | 119.11 | +1.98% | 761,263 |
| 2025-10-31 | 116.12 | 117.00 | 115.00 | 116.80 | +0.39% | 527,908 |
| 2025-10-30 | 115.90 | 117.34 | 114.50 | 116.35 | +0.13% | 940,344 |
| 2025-10-29 | 117.59 | 118.76 | 115.27 | 116.20 | -1.01% | 593,751 |
| 2025-10-28 | 116.42 | 117.95 | 116.34 | 117.39 | +1.15% | 403,406 |
| 2025-10-27 | 116.27 | 117.19 | 116.00 | 116.05 | +0.31% | 512,835 |
| 2025-10-24 | 117.19 | 117.54 | 115.53 | 115.69 | +0.03% | 715,047 |
| 2025-10-23 | 116.39 | 116.70 | 115.26 | 115.66 | -0.06% | 783,315 |
| 2025-10-22 | 118.64 | 119.68 | 115.39 | 115.73 | -2.08% | 945,314 |
| 2025-10-21 | 118.27 | 119.07 | 117.41 | 118.19 | +0.43% | 843,041 |
| 2025-10-20 | 117.97 | 118.32 | 116.52 | 117.68 | -0.25% | 953,471 |
| 2025-10-17 | 117.89 | 121.03 | 115.01 | 117.97 | -2.62% | 1,612,779 |
| 2025-10-16 | 121.25 | 121.52 | 119.81 | 121.15 | +0.21% | 1,201,348 |
| 2025-10-15 | 119.15 | 121.50 | 119.15 | 120.90 | +1.81% | 751,308 |
| 2025-10-14 | 115.23 | 118.97 | 115.23 | 118.75 | +1.56% | 761,573 |
| 2025-10-13 | 117.95 | 118.33 | 116.85 | 116.93 | +1.16% | 515,148 |
| 2025-10-10 | 118.71 | 119.63 | 115.42 | 115.59 | -2.91% | 951,001 |
| 2025-10-09 | 122.85 | 122.91 | 118.76 | 119.05 | -3.23% | 646,145 |
| 2025-10-08 | 122.81 | 124.47 | 122.11 | 123.03 | +0.56% | 532,776 |
| 2025-10-07 | 125.18 | 125.52 | 122.00 | 122.34 | -3.96% | 558,572 |
| 2025-10-06 | 128.99 | 129.54 | 127.15 | 127.38 | -0.49% | 478,581 |
| 2025-10-03 | 126.14 | 128.03 | 125.62 | 128.01 | +1.98% | 560,888 |
| 2025-10-02 | 125.35 | 125.81 | 124.08 | 125.52 | +1.05% | 556,973 |
| 2025-10-01 | 124.44 | 125.10 | 123.89 | 124.22 | +0.58% | 523,331 |
| 2025-09-30 | 124.43 | 124.93 | 122.45 | 123.50 | -0.95% | 639,039 |
| 2025-09-29 | 125.95 | 126.04 | 123.86 | 124.69 | -0.40% | 441,802 |
| 2025-09-26 | 123.88 | 125.34 | 123.73 | 125.19 | +1.62% | 387,818 |
| 2025-09-25 | 123.01 | 123.62 | 122.33 | 123.20 | -1.33% | 713,321 |
| 2025-09-24 | 125.55 | 126.40 | 124.50 | 124.86 | -1.51% | 778,192 |
| 2025-09-23 | 126.74 | 127.76 | 126.39 | 126.78 | +0.67% | 300,352 |
| 2025-09-22 | 126.39 | 127.00 | 125.16 | 125.93 | +0.09% | 611,683 |
| 2025-09-19 | 125.91 | 126.40 | 124.86 | 125.82 | -0.66% | 872,084 |
| 2025-09-18 | 124.81 | 126.83 | 124.25 | 126.66 | +1.38% | 433,440 |
| 2025-09-17 | 124.92 | 127.31 | 124.35 | 124.93 | -0.07% | 586,987 |
| 2025-09-16 | 125.79 | 126.12 | 124.26 | 125.02 | -1.19% | 543,358 |
| 2025-09-15 | 127.77 | 127.77 | 126.10 | 126.52 | +0.43% | 338,075 |
| 2025-09-12 | 126.85 | 127.37 | 125.97 | 125.98 | -1.31% | 369,815 |
| 2025-09-11 | 125.26 | 127.89 | 124.89 | 127.65 | +1.81% | 520,178 |
| 2025-09-10 | 125.78 | 125.78 | 124.26 | 125.38 | -0.33% | 512,508 |
| 2025-09-09 | 126.75 | 127.17 | 125.40 | 125.80 | -0.83% | 541,740 |
| 2025-09-08 | 125.33 | 126.95 | 124.62 | 126.85 | +1.73% | 424,747 |
| 2025-09-05 | 125.26 | 126.02 | 123.78 | 124.69 | -0.59% | 491,496 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+9.83%). Peor mes: Mar (-8.76%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Autoliv Inc (ALV)?
121.17 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ALV?
Máximo de 132.17 y mínimo de 99.16 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Autoliv Inc?
Históricamente, el mes más fuerte de ALV ha sido May (media +9.83%) y el más débil Mar (media -8.76%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.