Mercados españoles abiertos en 1 hr 30 mins

Amphenol Corporation (APH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
110,88-0,61 (-0,55%)
Al cierre: 04:00PM EDT
110,50 -0,38 (-0,34%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024111,55112,70110,86110,88110,882.874.300
17 abr 2024112,57113,05111,05111,49111,492.641.700
16 abr 2024112,55112,94111,73112,57112,573.908.000
15 abr 2024114,55115,29112,02112,39112,392.507.700
12 abr 2024113,96114,89112,87113,32113,323.048.300
11 abr 2024114,68116,18113,90115,88115,883.169.400
10 abr 2024113,09115,64112,51114,76114,764.112.200
09 abr 2024117,00117,40114,20114,98114,984.070.100
08 abr 2024118,16118,57116,13116,62116,624.347.500
05 abr 2024115,64117,59115,57117,38117,383.379.600
04 abr 2024118,05118,62114,75115,10115,103.412.800
03 abr 2024114,52116,09113,32115,37115,373.820.400
02 abr 2024112,94113,27112,14113,06113,062.486.000
01 abr 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 ene 2024102,38102,69101,05101,10100,902.837.500
30 ene 2024102,50103,07102,19102,78102,573.027.900
29 ene 2024100,15101,4599,95101,45101,252.312.200
26 ene 2024100,81101,60100,21100,71100,512.241.700
25 ene 202499,42101,7898,75100,81100,614.138.200
24 ene 2024101,09103,0799,11100,66100,466.556.900
23 ene 202498,1298,2097,0497,9497,743.389.200
22 ene 202497,6398,4897,4297,9797,772.756.400
19 ene 202497,3697,7596,5397,6197,413.511.000
18 ene 202495,8696,7795,5396,7096,512.834.200
17 ene 202495,4896,0794,7595,3395,142.090.400
16 ene 202496,1596,6795,3996,1495,952.230.800
12 ene 202496,8797,0396,0896,5096,311.544.500
11 ene 202496,2196,5495,1396,4296,232.036.900
10 ene 202495,8296,5095,5496,2196,021.913.200
09 ene 202495,4596,2495,3095,8595,661.624.600
08 ene 202495,1296,6195,0796,5896,392.301.200
05 ene 202494,2995,0894,0594,4694,272.009.400
04 ene 202493,9295,2293,8994,6394,442.471.800
03 ene 202496,2196,2195,0395,0894,893.071.500
02 ene 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
05 dic 202391,5091,7390,9491,3290,933.513.600
04 dic 202391,5792,2091,3191,8791,483.153.600
01 dic 202391,3892,5391,1492,2891,894.287.000
30 nov 202390,4791,1590,0290,9990,613.825.800
29 nov 202390,5090,7790,0390,1889,801.783.700
28 nov 202389,9990,3789,8189,9189,532.049.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...