Italia markets open in 2 hours 33 minutes

Amphenol Corporation (0HFB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,05+2,16 (+1,93%)
Alla chiusura: 06:47PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024112,46114,15112,07114,05114,052.083
22 apr 2024111,15111,89110,42111,89111,89867
19 apr 2024110,40111,77109,81110,38110,381.017
18 apr 2024111,49112,68111,25112,49112,4971.153
17 apr 2024112,57112,90111,19111,89111,892.708
16 apr 2024112,55112,65111,93112,59112,592.324
15 apr 2024113,60115,15112,68112,68112,683.737
12 apr 2024114,41114,77113,14113,14113,141.927
11 apr 2024114,97115,67113,94115,67115,67895
10 apr 2024113,09115,27112,50115,27115,271.138
09 apr 2024116,53116,94114,30114,59114,591.292
08 apr 2024117,98118,23116,30116,77116,771.885
05 apr 2024115,58117,23115,58117,08117,08810
04 apr 2024118,17118,37116,85116,85116,853.043
03 apr 2024114,52115,45113,55115,40115,40827
02 apr 2024112,84113,17112,27112,44112,441.098
28 mar 2024115,11116,75115,02115,25115,25922
27 mar 2024113,98114,65113,98114,61114,612.996
26 mar 2024114,60115,12113,87113,87113,873.312
25 mar 2024118,00119,10114,49114,51114,51867
22 mar 2024114,50115,15113,86114,76114,763.334
21 mar 2024113,23114,79113,00114,60114,603.663
20 mar 2024111,03111,83110,23111,83111,83807
19 mar 2024109,69110,93109,48110,74110,742.785
18 mar 2024109,81110,24109,60110,03110,033.136
18 mar 20240.22 Dividendo
15 mar 2024108,57109,53108,57109,38109,161.202
14 mar 2024111,03111,23108,96108,96108,742.080
13 mar 2024110,52110,89109,86110,80110,581.739
12 mar 2024109,86110,79109,71110,42110,20737
11 mar 2024109,93110,39108,83109,60109,381.995
08 mar 2024111,50112,04111,07111,07110,851.859
07 mar 2024110,91111,78110,86111,67111,451.510
06 mar 2024110,36111,41109,64110,89110,6729.309
05 mar 2024111,33111,48109,49109,54109,312.512
04 mar 2024111,00111,78111,00111,78111,56653
01 mar 2024109,26110,75109,09110,75110,53712
29 feb 2024108,88109,47108,47109,47109,252.280
28 feb 2024107,74108,93107,74108,92108,702.692
27 feb 2024108,12108,12107,60107,68107,46538
26 feb 2024107,50108,00107,50107,85107,63478
23 feb 2024106,94107,44106,79107,44107,23899
22 feb 2024105,79106,77105,79106,48106,271.070
21 feb 2024104,43104,96104,42104,62104,411.852
20 feb 2024104,82105,01104,16104,45104,242.782
19 feb 2024------
16 feb 2024105,67106,47105,49106,47106,262.290
15 feb 2024104,54105,49104,54105,49105,28596
14 feb 2024103,75104,19103,43103,71103,501.733
13 feb 2024103,14103,71102,78102,85102,645.085
12 feb 2024105,18105,60104,93105,44105,222.248
09 feb 2024105,00105,35104,64105,12104,912.567
08 feb 2024104,56104,93104,32104,90104,692.723
07 feb 2024103,03104,34102,75104,17103,96876
06 feb 2024102,94103,47102,34102,57102,361.139
05 feb 2024102,99103,27102,27103,01102,802.837
02 feb 2024102,07103,90102,04103,83103,62916
01 feb 2024101,24101,76100,93101,57101,371.495
31 gen 2024102,38102,48101,54102,05101,84808
30 gen 2024102,50102,82101,73102,61102,41877
29 gen 2024100,68100,95100,28100,80100,60411
26 gen 2024100,81101,59100,36100,73100,531.172
25 gen 202499,53101,7398,88100,54100,346.319
24 gen 2024100,39103,0399,34101,91101,704.419
23 gen 202498,3998,3997,0897,6897,48561
22 gen 202497,8398,3097,4297,8697,665.679
19 gen 202496,7097,4396,7097,4297,22133.853
18 gen 202495,7996,4295,7996,3596,151.005
17 gen 202495,4895,8894,9895,1494,953.355
16 gen 202496,1596,2295,4996,0095,814.310
15 gen 2024------
12 gen 202496,8796,9996,1296,5296,331.001
11 gen 202496,2196,4895,2095,4195,221.140
10 gen 202495,8596,0195,6396,0195,8210.686
09 gen 202495,4596,1095,4096,1095,91542
08 gen 202495,1296,2195,1296,1795,97840
05 gen 202494,6394,9094,1594,1593,9613.552
04 gen 202495,0895,1493,8994,9494,7537.709
03 gen 202496,8396,8395,2195,2195,0218.155
02 gen 202497,7997,9796,9096,9096,701.443
29 dic 202399,6499,6498,9799,0198,81428
28 dic 202399,6699,7399,0799,4199,211.157
27 dic 202399,3199,3199,3199,3199,11239
22 dic 202398,8799,2998,7999,0698,861.274
21 dic 202397,9598,0897,5097,5397,33941
20 dic 202398,1798,2497,7698,1997,991.877
19 dic 202398,5698,9098,4198,4198,2149.184
18 dic 202398,6998,9897,9998,4698,261.338
18 dic 20230.22 Dividendo
15 dic 202398,1298,1298,1298,1297,704.825
14 dic 202396,9398,2896,8498,2697,843.250
13 dic 202395,7095,7895,4995,5095,09433
12 dic 202395,2695,8695,2095,8495,43515
11 dic 202393,7395,3093,6595,2494,833.105
08 dic 202392,5193,3592,5193,2692,862.850
07 dic 202392,2892,6092,0592,4692,071.860
06 dic 202391,9992,6791,9992,5692,163.326
05 dic 202391,5091,7591,0091,2790,88859
04 dic 202391,9392,1891,3791,7391,34623
01 dic 202391,3892,3691,3892,3391,94394
*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...