Italia markets close in 6 hours 29 minutes

Amphenol Corporation (APH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,33+1,95 (+2,55%)
Alla chiusura: 04:00PM EDT
78,33 0,00 (0,00%)
Dopo ore: 04:42PM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202277,9378,7077,4978,3378,331.872.800
09 ago 202276,9877,2676,1876,3876,381.229.000
08 ago 202277,9278,2777,3577,5877,581.578.300
05 ago 202276,6277,5976,3877,5477,541.351.000
04 ago 202277,3577,7877,1477,5177,511.621.300
03 ago 202276,6877,6076,3677,2077,202.060.000
02 ago 202276,0077,3175,9576,4476,442.243.400
01 ago 202276,1777,6276,1776,5276,522.462.100
29 lug 202276,5477,4276,2777,1377,133.422.800
28 lug 202274,9177,0174,6276,7176,712.681.900
27 lug 202271,4874,8671,4074,4374,433.355.500
26 lug 202269,6469,8469,0069,5369,531.980.300
25 lug 202269,9469,9868,9869,5969,591.428.300
22 lug 202270,0070,5069,2769,8269,821.924.100
21 lug 202268,9569,9568,6469,9569,951.507.700
20 lug 202267,5868,9467,4668,7068,701.495.100
19 lug 202266,0667,7566,0667,6567,651.673.500
18 lug 202266,3966,6864,9665,2265,221.267.000
15 lug 202265,7466,1765,1766,1266,121.582.300
14 lug 202264,2464,8363,1764,7464,741.701.600
13 lug 202263,2864,6363,0864,1764,171.235.400
12 lug 202265,0265,4864,1564,3864,382.001.600
11 lug 202265,2965,6164,7564,9764,971.623.100
08 lug 202265,5766,2365,1065,8865,881.744.000
07 lug 202265,0066,0264,6165,8265,822.568.800
06 lug 202264,2965,0063,8664,4664,462.259.300
05 lug 202262,6563,9761,7863,9563,952.237.200
01 lug 202263,9364,6162,9063,7563,751.944.700
30 giu 202263,4864,9763,2964,3864,382.314.700
29 giu 202264,8864,8863,3064,3764,372.056.900
28 giu 202266,4766,8964,6164,7264,721.761.700
27 giu 202265,9266,6965,3566,1266,122.543.900
24 giu 202264,8865,9464,6365,8565,853.311.200
23 giu 202263,5664,1162,9564,0364,032.080.400
22 giu 202262,8263,9962,5863,3563,353.090.300
21 giu 202264,0364,0362,9863,4163,412.600.900
17 giu 202262,4763,4761,6762,9062,903.797.800
17 giu 20220.2 Dividendo
16 giu 202264,4764,6461,9062,5162,312.461.100
15 giu 202266,1567,1265,1466,1265,912.097.900
14 giu 202265,5766,0265,0065,5365,322.518.200
13 giu 202266,0966,7264,9665,2265,012.789.800
10 giu 202267,9268,3666,7967,5567,332.428.500
09 giu 202270,1670,6769,0269,1468,921.473.600
08 giu 202271,0371,4170,2870,5070,271.325.400
07 giu 202270,6071,6570,3271,5971,361.646.000
06 giu 202271,6072,4471,0771,2571,021.598.400
03 giu 202271,0071,3170,5670,8870,652.027.000
02 giu 202269,4772,0269,1471,9871,751.855.500
01 giu 202271,0071,2368,9169,2869,062.966.100
31 mag 202270,8971,4469,9870,8670,633.779.600
27 mag 202270,7471,7870,7471,3371,103.237.800
26 mag 202269,0570,3368,6169,9269,702.215.500
25 mag 202268,5769,3268,0068,7568,532.657.900
24 mag 202269,0269,4067,7668,9968,771.894.700
23 mag 202268,9469,6268,3269,4069,182.125.100
20 mag 202268,3868,5366,7168,4368,212.697.100
19 mag 202267,3568,3966,9967,5967,373.201.600
18 mag 202270,2070,7467,7967,9767,752.006.700
17 mag 202271,0371,2770,1871,1170,881.799.300
16 mag 202269,7670,1968,9969,5469,321.566.800
13 mag 202269,2870,9669,1570,4770,241.909.800
12 mag 202267,9968,9667,4068,6368,412.278.100
11 mag 202268,8470,1468,2468,3768,152.363.900
10 mag 202270,3470,5468,1569,0468,822.278.200
09 mag 202269,4270,4768,8369,0968,872.449.200
06 mag 202270,5270,8269,1470,4270,192.402.300
05 mag 202273,0873,2370,3771,1670,931.678.800
04 mag 202272,1574,0071,4773,9473,702.218.200
03 mag 202271,8172,5171,4671,9771,741.927.700
02 mag 202271,4172,1669,8771,5971,362.553.300
29 apr 202272,8973,6371,4071,5071,273.822.400
28 apr 202271,3373,8870,9473,5573,313.837.100
27 apr 202269,3971,8268,7370,1669,942.730.700
26 apr 202270,3470,5668,4968,5568,332.846.800
25 apr 202269,0770,8468,3370,7170,482.351.900
22 apr 202271,1871,7369,3769,4469,222.040.500
21 apr 202273,4573,5971,4471,6271,391.906.700
20 apr 202271,8673,2771,8672,5472,312.650.100
19 apr 202270,6371,2870,2671,1170,886.142.100
18 apr 202270,1471,0369,8570,4370,203.094.400
14 apr 202271,9172,1070,3270,3870,153.053.000
13 apr 202271,8372,1971,5571,9171,682.453.600
12 apr 202272,3273,0071,4671,8071,572.860.000
11 apr 202272,8473,0571,6171,7471,512.210.300
08 apr 202273,7474,0272,9473,2873,051.652.200
07 apr 202272,9974,2972,6273,9773,732.349.900
06 apr 202273,5273,7472,6573,0672,832.625.800
05 apr 202275,7675,9074,1774,3974,152.061.200
04 apr 202275,5176,2875,3575,9975,752.475.000
01 apr 202276,0076,3174,5275,5775,332.120.200
31 mar 202276,4676,8375,3575,3575,112.616.400
30 mar 202277,0777,3376,4376,7176,461.789.200
29 mar 202276,7877,4676,2177,3677,111.811.100
28 mar 202275,6975,9775,0375,8175,572.306.200
25 mar 202275,7775,9374,9275,6775,432.667.900
24 mar 202274,6575,4374,3475,4275,182.487.200
23 mar 202275,2475,6774,2174,2373,992.745.800
22 mar 202275,6976,3175,5975,7075,465.693.600
21 mar 202276,2577,0875,7576,0575,813.196.300
*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...