Italia markets open in 5 hours 53 minutes

Amphenol Corporation (0HFB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,58+0,21 (+0,31%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202466,0067,2766,0066,7166,711.968
22 lug 202465,5766,3864,9266,3866,387.452
19 lug 202466,8067,1164,6964,7064,706.454
18 lug 202464,9266,5064,8265,4365,437.356
17 lug 202469,9169,9165,1165,1865,1822.645
16 lug 202470,2970,5069,7070,0770,073.658
15 lug 202470,2670,5869,3969,5369,535.701
12 lug 202469,5670,6969,4570,5670,564.135
11 lug 202470,2370,2969,5169,7669,762.818
10 lug 202468,9170,2568,8969,9769,975.679
09 lug 202468,3268,8968,2368,6668,668.087
08 lug 202468,5268,6268,2068,2368,234.052
05 lug 202467,7968,0767,3168,0768,074.788
04 lug 2024------
03 lug 202467,3267,8666,8667,8667,869.571
02 lug 202467,0067,7166,4667,5667,566.304
01 lug 202467,6767,9167,1067,6367,634.473
28 giu 202467,7868,3967,4767,4767,474.196
27 giu 202467,2667,2666,8467,2667,267.833
26 giu 202467,8767,8766,6767,1167,1110.301
25 giu 202467,2568,1467,1067,8967,896.829
24 giu 202468,2168,4067,4667,5867,585.137
21 giu 202468,1368,7167,4868,7068,705.206
20 giu 202469,9970,8168,5668,6668,6611.283
19 giu 2024------
18 giu 202468,9969,8968,0369,6169,616.527
18 giu 20240.11 Dividendo
17 giu 202468,2869,1267,6869,0068,894.857
14 giu 202468,8768,8767,4368,3268,229.818
13 giu 202468,7868,7867,8568,4968,383.909
12 giu 202469,0169,0167,3568,4368,324.687
12 giu 20242:1 Frazionamento azionario
11 giu 202466,5866,9066,5366,9066,802.580
10 giu 202465,1766,7765,0066,7766,675.364
07 giu 202465,5865,8065,2365,2365,134.030
06 giu 202466,7166,8265,2965,2965,184.746
05 giu 202465,4166,2865,3266,2866,175.210
04 giu 202465,3965,4664,6764,7264,624.672
03 giu 202466,4366,6365,2865,7565,643.666
31 mag 202466,3166,5864,6765,0264,923.436
30 mag 202466,2166,7866,2166,7866,674.424
29 mag 202466,0166,7665,5666,7466,6425.042
28 mag 202468,2469,2567,1967,1967,08430.718
24 mag 202468,6969,3068,6068,6568,551.736
23 mag 202468,2368,6367,4668,1568,045.500
22 mag 202467,7168,0767,2067,5267,415.782
21 mag 202466,7967,5366,7167,5367,421.942
20 mag 202466,4667,0565,9666,8966,785.650
17 mag 202466,5066,5165,9666,0165,90792
16 mag 202466,6466,8965,7465,8965,782.020
15 mag 202464,8565,8664,7165,7965,693.406
14 mag 202463,6163,9063,6163,9063,801.736
13 mag 202463,8363,9963,4063,5763,473.444
10 mag 202464,0764,2963,5663,8963,792.416
09 mag 202463,4963,7163,1463,5863,471.614
08 mag 202461,8163,3861,8163,3863,286.844
07 mag 202462,4862,7962,3062,6362,531.554
03 mag 202461,1961,3260,5461,3261,2221.906
02 mag 202460,1060,1359,2160,1360,034.906
01 mag 202459,9460,5059,4959,7159,61788
30 apr 202461,1461,7360,6760,6760,57375.710
29 apr 202460,8461,0060,2461,0060,90755.204
26 apr 202459,5360,6059,5360,5260,422.952
25 apr 202457,7159,2756,8359,2759,182.604
24 apr 202459,1359,6357,3858,1058,005.522
23 apr 202456,2357,0856,0357,0256,934.166
22 apr 202455,5855,9455,2155,9455,861.734
19 apr 202455,2055,8854,9155,1955,102.034
18 apr 202455,7456,3455,6256,2456,16142.306
17 apr 202456,2856,4555,6055,9455,865.416
16 apr 202456,2856,3255,9756,2956,214.648
15 apr 202456,8057,5856,3456,3456,257.474
12 apr 202457,2157,3856,5756,5756,483.854
11 apr 202457,4957,8356,9757,8357,741.790
10 apr 202456,5457,6356,2557,6357,542.276
09 apr 202458,2658,4757,1557,2957,202.584
08 apr 202458,9959,1258,1558,3858,293.770
05 apr 202457,7958,6257,7958,5458,451.620
04 apr 202459,0959,1958,4258,4258,336.086
03 apr 202457,2657,7256,7857,7057,611.654
02 apr 202456,4256,5856,1356,2256,132.196
28 mar 202457,5658,3857,5157,6257,531.844
27 mar 202456,9957,3256,9957,3157,215.992
26 mar 202457,3057,5656,9456,9456,846.624
25 mar 202459,0059,5557,2457,2657,161.734
22 mar 202457,2557,5756,9357,3857,296.668
21 mar 202456,6257,4056,5057,3057,217.326
20 mar 202455,5155,9255,1255,9255,831.614
19 mar 202454,8555,4754,7455,3755,285.570
18 mar 202454,9055,1254,8055,0154,936.272
18 mar 20240.22 Dividendo
15 mar 202454,2854,7654,2854,6954,382.572
14 mar 202455,5155,6254,4854,4854,174.160
13 mar 202455,2655,4454,9355,4055,093.478
12 mar 202454,9355,4054,8555,3355,022.012
11 mar 202454,9755,2054,4254,8054,493.990
08 mar 202455,7556,0255,0855,1754,864.834
07 mar 202455,4655,8955,4355,8355,523.020
06 mar 202455,1855,7154,8255,4555,1358.618
05 mar 202455,6755,7454,7554,7754,465.024
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...