Italia markets closed

Amphenol Corporation (APH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
120,49+1,48 (+1,24%)
Alla chiusura: 04:00PM EDT
120,48 -0,01 (-0,01%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024119,00121,25119,00120,49120,494.034.400
25 apr 2024115,22119,48113,52119,01119,014.255.000
24 apr 2024119,19119,39114,49116,31116,317.625.900
23 apr 2024112,72114,45112,13114,26114,265.100.900
22 apr 2024111,15112,66110,19111,86111,863.274.800
19 apr 2024110,98111,88109,44110,17110,173.769.000
18 apr 2024111,55112,70110,86110,88110,882.874.300
17 apr 2024112,57113,05111,05111,49111,492.641.700
16 apr 2024112,55112,94111,73112,57112,573.908.000
15 apr 2024114,55115,29112,02112,39112,392.507.700
12 apr 2024113,96114,89112,87113,32113,323.048.300
11 apr 2024114,68116,18113,90115,88115,883.169.400
10 apr 2024113,09115,64112,51114,76114,764.112.200
09 apr 2024117,00117,40114,20114,98114,984.070.100
08 apr 2024118,16118,57116,13116,62116,624.347.500
05 apr 2024115,64117,59115,57117,38117,383.379.600
04 apr 2024118,05118,62114,75115,10115,103.412.800
03 apr 2024114,52116,09113,32115,37115,373.820.400
02 apr 2024112,94113,27112,14113,06113,062.486.000
01 apr 2024114,83116,00114,03114,05114,052.297.300
28 mar 2024116,00117,00114,99115,35115,354.356.000
27 mar 2024113,98115,41113,93115,30115,304.589.200
26 mar 2024114,65115,26113,27113,34113,343.424.600
25 mar 2024118,00119,59114,08114,22114,224.273.500
22 mar 2024114,50115,18113,86114,42114,422.489.300
21 mar 2024113,00114,80112,97114,41114,413.014.300
20 mar 2024111,03112,19110,83112,11112,111.780.100
19 mar 2024109,69111,05109,45110,97110,972.351.000
18 mar 2024109,81110,32109,49109,59109,592.609.400
18 mar 20240.22 Dividendo
15 mar 2024108,57109,62108,53109,30109,084.675.500
14 mar 2024111,03111,30108,74109,38109,162.005.500
13 mar 2024110,52110,89109,74110,53110,312.285.500
12 mar 2024109,86110,89109,31110,60110,381.835.000
11 mar 2024110,57110,57108,82109,88109,662.174.100
08 mar 2024111,47112,11110,13110,41110,192.289.000
07 mar 2024110,91111,78110,90111,35111,132.003.500
06 mar 2024110,36111,51110,26110,51110,292.155.700
05 mar 2024111,33111,55108,88109,64109,421.938.800
04 mar 2024111,00112,40110,87111,92111,692.249.100
01 mar 2024109,13110,88108,95110,81110,592.149.300
29 feb 2024108,88109,72108,47109,24109,024.643.100
28 feb 2024107,74109,00107,71108,35108,132.017.100
27 feb 2024108,12108,15107,51107,94107,721.988.200
26 feb 2024107,50108,20107,34108,10107,882.558.400
23 feb 2024106,94107,70106,49107,47107,251.995.300
22 feb 2024106,01106,92105,79106,45106,243.100.600
21 feb 2024104,43105,17104,20105,00104,792.319.800
20 feb 2024104,70105,24104,13104,61104,402.165.800
16 feb 2024105,94106,51105,33105,52105,311.817.900
15 feb 2024104,54105,77104,54105,67105,461.989.900
14 feb 2024103,73104,23103,38104,11103,902.158.200
13 feb 2024103,17103,78102,27103,08102,872.522.300
12 feb 2024105,28105,66104,87105,03104,821.863.200
09 feb 2024105,00105,41104,54105,29105,081.643.200
08 feb 2024104,32104,97104,30104,86104,652.038.800
07 feb 2024103,03104,36102,65104,26104,052.487.200
06 feb 2024102,94103,50102,31102,77102,562.748.300
05 feb 2024103,30103,39102,05102,99102,782.089.700
02 feb 2024102,07104,10102,07103,46103,252.706.600
01 feb 2024101,24102,46100,96102,42102,212.549.100
31 gen 2024102,38102,69101,05101,10100,902.837.500
30 gen 2024102,50103,07102,19102,78102,573.027.900
29 gen 2024100,15101,4599,95101,45101,252.312.200
26 gen 2024100,81101,60100,21100,71100,512.241.700
25 gen 202499,42101,7898,75100,81100,614.138.200
24 gen 2024101,09103,0799,11100,66100,466.556.900
23 gen 202498,1298,2097,0497,9497,743.389.200
22 gen 202497,6398,4897,4297,9797,772.756.400
19 gen 202497,3697,7596,5397,6197,413.511.000
18 gen 202495,8696,7795,5396,7096,512.834.200
17 gen 202495,4896,0794,7595,3395,142.090.400
16 gen 202496,1596,6795,3996,1495,952.230.800
12 gen 202496,8797,0396,0896,5096,311.544.500
11 gen 202496,2196,5495,1396,4296,232.036.900
10 gen 202495,8296,5095,5496,2196,021.913.200
09 gen 202495,4596,2495,3095,8595,661.624.600
08 gen 202495,1296,6195,0796,5896,392.301.200
05 gen 202494,2995,0894,0594,4694,272.009.400
04 gen 202493,9295,2293,8994,6394,442.471.800
03 gen 202496,2196,2195,0395,0894,893.071.500
02 gen 202497,9797,9796,3796,8396,642.640.800
29 dic 202399,3699,7098,8599,1398,931.340.600
28 dic 202399,5799,6499,0699,4499,241.044.300
27 dic 202399,6599,6599,1299,4799,271.240.600
26 dic 202398,9499,7698,9499,4999,29955.300
22 dic 202398,8299,3198,6299,0198,812.032.800
21 dic 202398,0298,4397,2798,2998,092.291.500
20 dic 202398,1798,3597,2397,2897,084.278.200
19 dic 202398,8398,9598,3098,5598,352.065.900
18 dic 202398,9199,1497,9798,5698,362.499.600
18 dic 20230.22 Dividendo
15 dic 202398,9699,9398,8199,2898,865.623.900
14 dic 202396,9398,8796,6998,8198,394.056.700
13 dic 202395,7696,7895,4096,1395,723.756.800
12 dic 202395,2595,8594,9795,4695,062.279.800
11 dic 202393,6595,3893,6495,2494,843.862.400
08 dic 202392,4293,4492,2993,2392,845.882.100
07 dic 202392,2892,6391,8392,4892,092.032.600
06 dic 202392,0092,7191,8392,2391,843.526.800
*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...