Mercados españoles abiertos en 2 hrs 4 min

Amphenol Corporation (XPH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
63,60+0,49 (+0,78%)
Al cierre: 01:30PM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202462,5163,6062,5163,6063,60582
03 jul 202463,0263,1363,0263,1163,11610
02 jul 202462,1163,2262,1163,0163,01567
01 jul 202462,9663,7962,7463,2163,21430
28 jun 202462,7362,8062,7062,8062,80810
27 jun 202462,0463,8562,0462,5062,501045
26 jun 202463,3564,4062,9362,9362,93714
25 jun 202462,1263,8062,1263,5863,583054
24 jun 202464,0064,5162,7662,7662,76869
21 jun 202464,0064,3263,6163,9663,96770
20 jun 202465,5065,9864,7264,7264,72550
19 jun 202465,1965,9065,1965,9065,90992
18 jun 202464,6864,6863,8963,8963,89508
18 jun 20240.22 Dividendo
17 jun 202463,7064,5963,6464,5064,281577
14 jun 202464,1664,7763,5663,5663,34721
13 jun 202462,7764,8262,7764,0463,82524
12 jun 202463,5064,0062,8063,3363,11689
12 jun 20242:1 Split de acciones
11 jun 202462,3762,5562,3762,5562,34216
10 jun 202461,1661,8361,1661,1660,951670
07 jun 202460,0061,0860,0060,7860,571144
06 jun 202461,8061,8060,4160,4160,20610
05 jun 202459,7561,1959,7360,7560,54682
04 jun 202460,1961,1859,7559,7559,55316
03 jun 202460,9961,5060,7960,7960,58386
31 may 202461,2561,2559,6659,6659,46330
30 may 202460,2761,1260,2761,1260,9120
29 may 202461,5662,4460,7061,6961,48578
28 may 202462,9965,0462,0862,3362,126506
27 may 202462,8463,3162,8463,3163,09476
24 may 202463,2063,9563,2063,5763,351702
23 may 202463,2063,6062,9263,4063,18840
22 may 202462,3162,7962,2562,7962,58348
21 may 202461,6462,4361,5862,3662,152274
20 may 202459,4461,8959,4461,8961,68240
17 may 202460,4761,1960,4760,6560,44658
16 may 202460,4261,4660,4260,9060,6964
15 may 202459,4360,5859,0660,3560,14458
14 may 202458,6359,6558,6359,5859,38242
13 may 202459,1159,4859,1159,4859,28100
10 may 202459,1659,5859,1659,5859,38500
09 may 202458,7959,6658,7958,9158,71622
08 may 202457,6659,1157,6659,1158,91488
07 may 202457,3658,5657,3658,0557,851056
06 may 202457,0657,8257,0657,8257,62466
03 may 202456,3256,5056,3256,3756,18800
02 may 202455,9155,9155,9155,9155,7240
30 abr 202457,0757,6856,7357,6857,48668
29 abr 202456,4558,0056,4556,9056,71850
26 abr 202455,8156,1655,6756,1655,97316
25 abr 202454,2855,4954,2855,4955,3020
24 abr 202453,2354,2953,2354,2054,02280
23 abr 202452,3252,7852,3252,7852,60200
22 abr 202451,3251,9951,3251,8851,70276
19 abr 202451,7151,9051,7151,9051,7240
18 abr 202451,9352,4251,9352,4252,24124
17 abr 202452,5052,5052,5052,5052,32-
16 abr 202452,9252,9252,5552,8552,67100
15 abr 202453,9653,9653,9653,9653,7874
12 abr 202453,9353,9353,4953,4953,31250
11 abr 202453,1454,3453,1454,3454,15140
10 abr 202452,6554,2252,6554,2254,0480
09 abr 202453,5853,5852,7852,7852,60180
08 abr 202453,9455,6253,9454,9754,78184
05 abr 202453,0854,0053,0853,9853,8096
04 abr 202452,7754,2352,7754,2354,0556
03 abr 202452,4653,9652,4652,9452,761362
02 abr 202453,7253,9352,0752,0751,89480
28 mar 202453,0053,7553,0053,7553,57260
27 mar 202452,1053,9252,1053,1052,92416
26 mar 202452,3553,5852,3552,9752,79882
25 mar 202453,1353,5353,1353,5053,32332
22 mar 202452,5552,5552,5552,5552,37-
21 mar 202451,2052,7251,2052,7252,55646
20 mar 202450,7550,7550,7550,7550,58-
19 mar 202450,1350,8050,1350,8050,631004
18 mar 202450,0050,7550,0050,7250,55160
18 mar 20240.11 Dividendo
15 mar 202450,0050,0050,0050,0049,7210
14 mar 202450,3351,0550,3350,4050,12804
13 mar 202450,3551,4050,0351,4051,11420
12 mar 202450,0850,8350,0850,8350,54606
11 mar 202450,1750,9250,0050,0049,721000
08 mar 202450,7851,4550,7851,1050,81480
07 mar 202450,5051,0850,4751,0850,79606
06 mar 202450,3850,9250,3850,9250,64540
05 mar 202451,4052,5051,1551,1550,861382
04 mar 202451,2051,8551,2051,8551,56888
01 mar 202450,4250,9750,4250,9750,69860
29 feb 202449,8750,0549,8750,0349,74324
28 feb 202449,7250,2049,7250,2049,92406
27 feb 202449,7750,6749,7750,6750,39580
26 feb 202449,7050,4749,7049,9049,62470
23 feb 202449,0550,0049,0550,0049,7280
22 feb 202448,4849,4548,4849,3649,08712
21 feb 202448,2448,5048,2448,5048,23200
20 feb 202449,0049,4948,4248,4648,191894
19 feb 202449,2549,7849,2249,2248,941350
16 feb 202448,9650,1548,9649,4149,131948
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...