U.S. markets open in 1 hour 42 minutes
F S&P 500
5,171.50 +16.75 (+0.32%) F Dow Jones
38,948.00 +116.00 (+0.30%) F Nasdaq
18,044.75 +44.00 (+0.24%) E-mini Russell 2000 Index Futur
2,062.10 +16.30 (+0.80%) Petróleo
78.89 +0.78 (+1.00%) Oro
2,329.00 +20.40 (+0.88%)
Amphenol Corporation (0HFB.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:07PM BST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 122.39 | 122.59 | 121.08 | 121.89 | 121.89 | 10,636 |
| 02 may 2024 | 120.20 | 120.20 | 118.41 | 119.59 | 119.59 | 2,433 |
| 01 may 2024 | 119.88 | 121.00 | 118.99 | 119.42 | 119.42 | 394 |
| 30 abr 2024 | 122.29 | 123.46 | 121.47 | 121.99 | 121.99 | 187,589 |
| 29 abr 2024 | 121.68 | 122.00 | 120.49 | 122.00 | 122.00 | 377,602 |
| 26 abr 2024 | 119.06 | 121.19 | 119.06 | 121.04 | 121.04 | 1,476 |
| 25 abr 2024 | 115.42 | 118.55 | 113.65 | 118.55 | 118.55 | 1,302 |
| 24 abr 2024 | 118.25 | 119.25 | 114.75 | 116.19 | 116.19 | 2,761 |
| 23 abr 2024 | 112.46 | 114.15 | 112.07 | 114.05 | 114.05 | 2,083 |
| 22 abr 2024 | 111.15 | 111.89 | 110.42 | 111.89 | 111.89 | 867 |
| 19 abr 2024 | 110.40 | 111.77 | 109.81 | 110.38 | 110.38 | 1,017 |
| 18 abr 2024 | 111.49 | 112.68 | 111.25 | 112.49 | 112.49 | 71,153 |
| 17 abr 2024 | 112.57 | 112.90 | 111.19 | 111.89 | 111.89 | 2,708 |
| 16 abr 2024 | 112.55 | 112.65 | 111.93 | 112.59 | 112.59 | 2,324 |
| 15 abr 2024 | 113.60 | 115.15 | 112.68 | 112.68 | 112.68 | 3,737 |
| 12 abr 2024 | 114.41 | 114.77 | 113.14 | 113.14 | 113.14 | 1,927 |
| 11 abr 2024 | 114.97 | 115.67 | 113.94 | 115.67 | 115.67 | 895 |
| 10 abr 2024 | 113.09 | 115.27 | 112.50 | 115.27 | 115.27 | 1,138 |
| 09 abr 2024 | 116.53 | 116.94 | 114.30 | 114.59 | 114.59 | 1,292 |
| 08 abr 2024 | 117.98 | 118.23 | 116.30 | 116.77 | 116.77 | 1,885 |
| 05 abr 2024 | 115.58 | 117.23 | 115.58 | 117.08 | 117.08 | 810 |
| 04 abr 2024 | 118.17 | 118.37 | 116.85 | 116.85 | 116.85 | 3,043 |
| 03 abr 2024 | 114.52 | 115.45 | 113.55 | 115.40 | 115.40 | 827 |
| 02 abr 2024 | 112.84 | 113.17 | 112.27 | 112.44 | 112.44 | 1,098 |
| 28 mar 2024 | 115.11 | 116.75 | 115.02 | 115.25 | 115.25 | 922 |
| 27 mar 2024 | 113.98 | 114.65 | 113.98 | 114.61 | 114.61 | 2,996 |
| 26 mar 2024 | 114.60 | 115.12 | 113.87 | 113.87 | 113.87 | 3,312 |
| 25 mar 2024 | 118.00 | 119.10 | 114.49 | 114.51 | 114.51 | 867 |
| 22 mar 2024 | 114.50 | 115.15 | 113.86 | 114.76 | 114.76 | 3,334 |
| 21 mar 2024 | 113.23 | 114.79 | 113.00 | 114.60 | 114.60 | 3,663 |
| 20 mar 2024 | 111.03 | 111.83 | 110.23 | 111.83 | 111.83 | 807 |
| 19 mar 2024 | 109.69 | 110.93 | 109.48 | 110.74 | 110.74 | 2,785 |
| 18 mar 2024 | 109.81 | 110.24 | 109.60 | 110.03 | 110.03 | 3,136 |
| 18 mar 2024 | 0.22 Dividendo | |||||
| 15 mar 2024 | 108.57 | 109.53 | 108.57 | 109.38 | 109.16 | 1,202 |
| 14 mar 2024 | 111.03 | 111.23 | 108.96 | 108.96 | 108.74 | 2,080 |
| 13 mar 2024 | 110.52 | 110.89 | 109.86 | 110.80 | 110.58 | 1,739 |
| 12 mar 2024 | 109.86 | 110.79 | 109.71 | 110.42 | 110.20 | 737 |
| 11 mar 2024 | 109.93 | 110.39 | 108.83 | 109.60 | 109.38 | 1,995 |
| 08 mar 2024 | 111.50 | 112.04 | 111.07 | 111.07 | 110.85 | 1,859 |
| 07 mar 2024 | 110.91 | 111.78 | 110.86 | 111.67 | 111.45 | 1,510 |
| 06 mar 2024 | 110.36 | 111.41 | 109.64 | 110.89 | 110.67 | 29,309 |
| 05 mar 2024 | 111.33 | 111.48 | 109.49 | 109.54 | 109.31 | 2,512 |
| 04 mar 2024 | 111.00 | 111.78 | 111.00 | 111.78 | 111.56 | 653 |
| 01 mar 2024 | 109.26 | 110.75 | 109.09 | 110.75 | 110.53 | 712 |
| 29 feb 2024 | 108.88 | 109.47 | 108.47 | 109.47 | 109.25 | 2,280 |
| 28 feb 2024 | 107.74 | 108.93 | 107.74 | 108.92 | 108.70 | 2,692 |
| 27 feb 2024 | 108.12 | 108.12 | 107.60 | 107.68 | 107.46 | 538 |
| 26 feb 2024 | 107.50 | 108.00 | 107.50 | 107.85 | 107.63 | 478 |
| 23 feb 2024 | 106.94 | 107.44 | 106.79 | 107.44 | 107.23 | 899 |
| 22 feb 2024 | 105.79 | 106.77 | 105.79 | 106.48 | 106.27 | 1,070 |
| 21 feb 2024 | 104.43 | 104.96 | 104.42 | 104.62 | 104.41 | 1,852 |
| 20 feb 2024 | 104.82 | 105.01 | 104.16 | 104.45 | 104.24 | 2,782 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 105.67 | 106.47 | 105.49 | 106.47 | 106.26 | 2,290 |
| 15 feb 2024 | 104.54 | 105.49 | 104.54 | 105.49 | 105.28 | 596 |
| 14 feb 2024 | 103.75 | 104.19 | 103.43 | 103.71 | 103.50 | 1,733 |
| 13 feb 2024 | 103.14 | 103.71 | 102.78 | 102.85 | 102.64 | 5,085 |
| 12 feb 2024 | 105.18 | 105.60 | 104.93 | 105.44 | 105.22 | 2,248 |
| 09 feb 2024 | 105.00 | 105.35 | 104.64 | 105.12 | 104.91 | 2,567 |
| 08 feb 2024 | 104.56 | 104.93 | 104.32 | 104.90 | 104.69 | 2,723 |
| 07 feb 2024 | 103.03 | 104.34 | 102.75 | 104.17 | 103.96 | 876 |
| 06 feb 2024 | 102.94 | 103.47 | 102.34 | 102.57 | 102.36 | 1,139 |
| 05 feb 2024 | 102.99 | 103.27 | 102.27 | 103.01 | 102.80 | 2,837 |
| 02 feb 2024 | 102.07 | 103.90 | 102.04 | 103.83 | 103.62 | 916 |
| 01 feb 2024 | 101.24 | 101.76 | 100.93 | 101.57 | 101.37 | 1,495 |
| 31 ene 2024 | 102.38 | 102.48 | 101.54 | 102.05 | 101.84 | 808 |
| 30 ene 2024 | 102.50 | 102.82 | 101.73 | 102.61 | 102.41 | 877 |
| 29 ene 2024 | 100.68 | 100.95 | 100.28 | 100.80 | 100.60 | 411 |
| 26 ene 2024 | 100.81 | 101.59 | 100.36 | 100.73 | 100.53 | 1,172 |
| 25 ene 2024 | 99.53 | 101.73 | 98.88 | 100.54 | 100.34 | 6,319 |
| 24 ene 2024 | 100.39 | 103.03 | 99.34 | 101.91 | 101.70 | 4,419 |
| 23 ene 2024 | 98.39 | 98.39 | 97.08 | 97.68 | 97.48 | 561 |
| 22 ene 2024 | 97.83 | 98.30 | 97.42 | 97.86 | 97.66 | 5,679 |
| 19 ene 2024 | 96.70 | 97.43 | 96.70 | 97.42 | 97.22 | 133,853 |
| 18 ene 2024 | 95.79 | 96.42 | 95.79 | 96.35 | 96.15 | 1,005 |
| 17 ene 2024 | 95.48 | 95.88 | 94.98 | 95.14 | 94.95 | 3,355 |
| 16 ene 2024 | 96.15 | 96.22 | 95.49 | 96.00 | 95.81 | 4,310 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 96.87 | 96.99 | 96.12 | 96.52 | 96.33 | 1,001 |
| 11 ene 2024 | 96.21 | 96.48 | 95.20 | 95.41 | 95.22 | 1,140 |
| 10 ene 2024 | 95.85 | 96.01 | 95.63 | 96.01 | 95.82 | 10,686 |
| 09 ene 2024 | 95.45 | 96.10 | 95.40 | 96.10 | 95.91 | 542 |
| 08 ene 2024 | 95.12 | 96.21 | 95.12 | 96.17 | 95.97 | 840 |
| 05 ene 2024 | 94.63 | 94.90 | 94.15 | 94.15 | 93.96 | 13,552 |
| 04 ene 2024 | 95.08 | 95.14 | 93.89 | 94.94 | 94.75 | 37,709 |
| 03 ene 2024 | 96.83 | 96.83 | 95.21 | 95.21 | 95.02 | 18,155 |
| 02 ene 2024 | 97.79 | 97.97 | 96.90 | 96.90 | 96.70 | 1,443 |
| 29 dic 2023 | 99.64 | 99.64 | 98.97 | 99.01 | 98.81 | 428 |
| 28 dic 2023 | 99.66 | 99.73 | 99.07 | 99.41 | 99.21 | 1,157 |
| 27 dic 2023 | 99.31 | 99.31 | 99.31 | 99.31 | 99.11 | 239 |
| 22 dic 2023 | 98.87 | 99.29 | 98.79 | 99.06 | 98.86 | 1,274 |
| 21 dic 2023 | 97.95 | 98.08 | 97.50 | 97.53 | 97.33 | 941 |
| 20 dic 2023 | 98.17 | 98.24 | 97.76 | 98.19 | 97.99 | 1,877 |
| 19 dic 2023 | 98.56 | 98.90 | 98.41 | 98.41 | 98.21 | 49,184 |
| 18 dic 2023 | 98.69 | 98.98 | 97.99 | 98.46 | 98.26 | 1,338 |
| 18 dic 2023 | 0.22 Dividendo | |||||
| 15 dic 2023 | 98.12 | 98.12 | 98.12 | 98.12 | 97.70 | 4,825 |
| 14 dic 2023 | 96.93 | 98.28 | 96.84 | 98.26 | 97.84 | 3,250 |
| 13 dic 2023 | 95.70 | 95.78 | 95.49 | 95.50 | 95.09 | 433 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.