Italia markets closed

Amphenol Corporation (APH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,00+0,97 (+1,39%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202170,6771,0170,2971,0071,002.096.600
22 lug 202170,3470,6369,6370,0370,032.458.700
21 lug 202168,9170,2168,9070,1570,153.462.800
20 lug 202167,7968,9367,4968,6168,612.238.400
19 lug 202166,9167,7166,7567,3967,393.663.600
16 lug 202169,3769,6767,8968,0368,036.456.300
15 lug 202169,4669,7368,7569,0969,093.395.200
14 lug 202170,5971,0569,6169,8569,852.809.600
13 lug 202169,9770,5969,8669,9369,932.800.200
12 lug 202170,4570,7870,0570,3770,372.944.000
09 lug 202169,7070,3969,1970,3170,312.355.300
08 lug 202168,8069,2768,1569,1069,101.982.600
07 lug 202169,4169,9068,7769,8469,841.907.000
06 lug 202170,0070,1068,5769,3169,312.321.700
02 lug 202169,4370,3169,3969,9569,953.063.800
01 lug 202168,4768,9768,1568,9668,962.388.200
30 giu 202168,3668,7868,0868,4168,412.735.500
29 giu 202168,6569,0468,4468,5068,502.157.300
28 giu 202168,2868,4767,6768,4068,402.059.700
25 giu 202168,2668,4367,8467,9367,933.604.000
24 giu 202167,9368,2167,5268,0468,041.761.900
23 giu 202167,6167,9867,2667,4367,432.312.300
22 giu 202166,9667,7466,6667,5367,533.079.300
21 giu 202166,5067,2466,2467,0367,032.344.800
21 giu 20210.145 Dividendo
18 giu 202166,6766,8665,8466,2866,144.415.600
17 giu 202168,1468,3766,8667,3967,242.812.300
16 giu 202168,4668,8967,8468,2268,072.690.500
15 giu 202168,2168,6568,1968,4368,281.796.900
14 giu 202168,3468,4467,6968,3168,161.653.400
11 giu 202168,5068,6967,9968,4568,303.410.000
10 giu 202168,5368,7367,8468,2768,121.829.900
09 giu 202168,3968,4067,9168,1467,991.687.500
08 giu 202168,5468,6467,9268,1768,021.250.800
07 giu 202169,1669,3367,9068,1968,041.680.500
04 giu 202168,4969,2168,2469,1669,011.702.400
03 giu 202167,3368,2466,9368,0467,892.173.000
02 giu 202167,6968,2467,3167,7667,612.429.100
01 giu 202167,8068,2367,5467,5967,442.049.300
28 mag 202167,5467,7067,0067,2667,111.963.200
27 mag 202167,4667,6967,1367,1967,042.469.400
26 mag 202166,8367,2966,7467,1066,951.483.300
25 mag 202167,3467,5766,8766,9666,811.632.100
24 mag 202166,8967,2566,6067,0766,921.607.800
21 mag 202166,9067,3366,0066,3566,203.645.100
20 mag 202166,3166,8165,9966,5966,441.782.400
19 mag 202164,8366,0264,5265,9465,802.315.000
18 mag 202166,5766,7365,6765,7065,562.203.500
17 mag 202166,0366,5865,7366,5066,351.640.800
14 mag 202165,8266,6965,4866,3666,211.586.600
13 mag 202164,5965,7364,3465,3065,161.992.500
12 mag 202165,6165,8564,1364,1764,032.549.700
11 mag 202165,6866,4465,1966,3166,162.660.900
10 mag 202168,1268,3367,0667,0666,912.825.300
07 mag 202167,1768,3566,9968,1167,962.106.400
06 mag 202166,6867,1865,8066,9566,802.638.400
05 mag 202166,7067,4966,2566,9066,753.270.400
04 mag 202165,9066,2465,0866,0765,934.635.600
03 mag 202168,1768,3166,1166,2566,113.386.000
30 apr 202167,8668,1866,8767,3467,193.716.700
29 apr 202168,3569,0567,9768,6468,492.901.100
28 apr 202167,5368,4366,9167,5267,374.943.300
27 apr 202168,9469,2967,7768,2668,113.146.100
26 apr 202168,9469,6268,8168,9868,832.452.500
23 apr 202168,0068,9767,7668,8068,653.555.400
22 apr 202167,9868,4367,4467,6067,453.344.500
21 apr 202166,7967,9566,6667,7367,583.146.400
20 apr 202167,2367,6266,5666,7966,641.531.700
19 apr 202168,4368,6167,1467,5167,362.771.200
16 apr 202168,8468,9868,3368,4868,336.099.300
15 apr 202168,1468,7868,0668,5268,372.101.100
14 apr 202168,0268,4567,5667,7167,562.898.800
13 apr 202167,7567,9667,0867,8367,683.619.000
12 apr 202167,7868,5967,5467,7267,573.052.900
09 apr 202168,1268,5167,5368,4668,312.147.500
08 apr 202167,7168,0766,9268,0667,913.017.100
07 apr 202168,2668,6367,2267,2967,144.129.600
06 apr 202168,4868,6067,8568,2868,132.149.300
05 apr 202167,8868,9267,5168,8268,671.790.600
01 apr 202166,7467,1765,5467,0566,902.722.600
31 mar 202165,5666,5465,3965,9765,832.991.800
30 mar 202166,0866,4265,1465,5965,452.587.000
29 mar 202166,3466,8365,5466,2166,072.013.600
26 mar 202164,9466,6064,6766,4966,342.405.800
25 mar 202163,2364,6362,8364,5064,362.537.100
24 mar 202163,2164,4463,0763,6563,512.051.500
23 mar 202164,2064,9362,5462,9362,793.137.800
22 mar 202164,2665,0763,8564,7164,572.344.500
22 mar 20210.145 Dividendo
19 mar 202164,6565,0463,7764,3064,013.271.300
18 mar 202164,8266,0464,7465,0064,712.389.200
17 mar 202164,9365,5564,6665,2764,982.083.600
16 mar 202166,2266,7264,8865,3165,022.918.600
15 mar 202164,0965,9164,0965,8565,562.513.200
12 mar 202163,4764,1963,3864,0963,812.157.000
11 mar 202163,1164,0562,7163,9263,643.567.600
10 mar 202162,3263,0262,0562,0961,813.171.300
09 mar 202162,2362,9362,0662,2061,922.440.100
08 mar 202161,5962,5660,6761,3461,073.243.600
05 mar 202161,2861,8958,5861,5661,293.589.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...