Italia Markets closed

Amphenol Corporation (0HFB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,58-1,12 (-1,63%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202468,2168,4067,4668,1668,164.688
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
17 giu 202468,2869,1267,6869,0069,004.857
14 giu 202468,8768,8767,4368,3268,329.818
13 giu 202468,7868,7867,8568,4968,493.909
12 giu 202469,0169,0167,3568,4368,434.687
11 giu 202466,5866,9066,5366,9066,902.580
10 giu 202465,1766,7765,0066,7766,775.364
07 giu 202465,5865,8065,2365,2365,234.030
06 giu 202466,7166,8265,2965,2965,294.746
05 giu 202465,4166,2865,3266,2866,285.210
04 giu 202465,3965,4664,6764,7264,724.672
03 giu 202466,4366,6365,2865,7565,753.666
31 mag 202466,3166,5864,6765,0265,023.436
30 mag 202466,2166,7866,2166,7866,784.424
29 mag 202466,0166,7665,5666,7466,7425.042
28 mag 202468,2469,2567,1967,1967,19430.718
24 mag 202468,6969,3068,6068,6568,651.736
23 mag 202468,2368,6367,4668,1568,155.500
22 mag 202467,7168,0767,2067,5267,525.782
21 mag 202466,7967,5366,7167,5367,531.942
20 mag 202466,4667,0565,9666,8966,895.650
17 mag 202466,5066,5165,9666,0166,01792
16 mag 202466,6466,8965,7465,8965,892.020
15 mag 202464,8565,8664,7165,7965,793.406
14 mag 202463,6163,9063,6163,9063,901.736
13 mag 202463,8363,9963,4063,5763,573.444
10 mag 202464,0764,2963,5663,8963,892.416
09 mag 202463,4963,7163,1463,5863,581.614
08 mag 202461,8163,3861,8163,3863,386.844
07 mag 202462,4862,7962,3062,6362,631.554
03 mag 202461,1961,3260,5461,3261,3221.906
02 mag 202460,1060,1359,2160,1360,134.906
01 mag 202459,9460,5059,4959,7159,71788
30 apr 202461,1461,7360,6760,6760,67375.710
29 apr 202460,8461,0060,2461,0061,00755.204
26 apr 202459,5360,6059,5360,5260,522.952
25 apr 202457,7159,2756,8359,2759,272.604
24 apr 202459,1359,6357,3858,1058,105.522
23 apr 202456,2357,0856,0357,0257,024.166
22 apr 202455,5855,9455,2155,9455,941.734
19 apr 202455,2055,8854,9155,1955,192.034
18 apr 202455,7456,3455,6256,2456,24142.306
17 apr 202456,2856,4555,6055,9455,945.416
16 apr 202456,2856,3255,9756,2956,294.648
15 apr 202456,8057,5856,3456,3456,347.474
12 apr 202457,2157,3856,5756,5756,573.854
11 apr 202457,4957,8356,9757,8357,831.790
10 apr 202456,5457,6356,2557,6357,632.276
09 apr 202458,2658,4757,1557,2957,292.584
08 apr 202458,9959,1258,1558,3858,383.770
05 apr 202457,7958,6257,7958,5458,541.620
04 apr 202459,0959,1958,4258,4258,426.086
03 apr 202457,2657,7256,7857,7057,701.654
02 apr 202456,4256,5856,1356,2256,222.196
28 mar 202457,5658,3857,5157,6257,621.844
27 mar 202456,9957,3256,9957,3157,315.992
26 mar 202457,3057,5656,9456,9456,946.624
25 mar 202459,0059,5557,2457,2657,261.734
22 mar 202457,2557,5756,9357,3857,386.668
21 mar 202456,6257,4056,5057,3057,307.326
20 mar 202455,5155,9255,1255,9255,921.614
19 mar 202454,8555,4754,7455,3755,375.570
18 mar 202454,9055,1254,8055,0155,016.272
15 mar 202454,2854,7654,2854,6954,692.572
14 mar 202455,5155,6254,4854,4854,484.160
13 mar 202455,2655,4454,9355,4055,403.478
12 mar 202454,9355,4054,8555,3355,332.012
11 mar 202454,9755,2054,4254,8054,803.990
08 mar 202455,7556,0255,0855,1755,174.834
07 mar 202455,4655,8955,4355,8355,833.020
06 mar 202455,1855,7154,8255,4555,4558.618
05 mar 202455,6755,7454,7554,7754,775.024
04 mar 202455,5055,8955,5055,8955,891.306
01 mar 202454,6355,3854,5455,3855,381.424
29 feb 202454,4454,7454,2454,7454,744.560
28 feb 202453,8754,4753,8754,4654,465.384
27 feb 202454,0654,0653,8053,8453,841.076
26 feb 202453,7554,0053,7553,9253,92956
23 feb 202453,4753,7253,4053,7253,721.798
22 feb 202452,8953,3852,8953,2453,242.140
21 feb 202452,2252,4852,2152,3152,313.704
20 feb 202452,4152,5152,0852,2252,225.564
19 feb 2024------
16 feb 202452,8353,2452,7453,2453,244.580
15 feb 202452,2752,7452,2752,7452,741.192
14 feb 202451,8852,1051,7151,8551,853.466
13 feb 202451,5751,8551,3951,4251,4210.170
12 feb 202452,5952,8052,4752,7252,724.496
09 feb 202452,5052,6752,3252,5652,565.134
08 feb 202452,2852,4752,1652,4552,455.446
07 feb 202451,5152,1751,3852,0652,061.786
06 feb 202451,4751,7351,1751,2851,282.278
05 feb 202451,4951,6351,1451,5151,515.674
02 feb 202451,0351,9551,0251,9251,921.832
01 feb 202450,6250,9850,4750,7850,783.242
31 gen 202451,1951,2450,7751,0351,031.616
*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...