Amphenol Corporation (APH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 61.88 | 62.28 | 59.71 | 59.85 | 59.85 | 5,743,200 |
| 05 sept 2024 | 61.00 | 62.09 | 61.00 | 61.86 | 61.86 | 5,158,600 |
| 04 sept 2024 | 58.00 | 61.55 | 57.68 | 61.30 | 61.30 | 10,666,700 |
| 03 sept 2024 | 66.19 | 66.30 | 61.58 | 61.91 | 61.91 | 10,899,200 |
| 30 ago 2024 | 66.95 | 67.53 | 66.46 | 67.45 | 67.45 | 5,853,700 |
| 29 ago 2024 | 66.58 | 67.70 | 66.42 | 66.79 | 66.79 | 4,727,400 |
| 28 ago 2024 | 66.62 | 67.04 | 65.96 | 66.29 | 66.29 | 3,791,400 |
| 27 ago 2024 | 66.20 | 66.76 | 65.55 | 66.52 | 66.52 | 6,842,300 |
| 26 ago 2024 | 67.24 | 67.63 | 66.45 | 66.66 | 66.66 | 3,809,600 |
| 23 ago 2024 | 67.08 | 67.69 | 66.48 | 67.35 | 67.35 | 3,981,200 |
| 22 ago 2024 | 67.49 | 67.75 | 66.55 | 66.76 | 66.76 | 4,184,600 |
| 21 ago 2024 | 67.07 | 67.40 | 66.73 | 67.20 | 67.20 | 4,671,000 |
| 20 ago 2024 | 66.47 | 67.15 | 65.92 | 67.02 | 67.02 | 4,972,400 |
| 19 ago 2024 | 65.77 | 66.42 | 65.02 | 66.35 | 66.35 | 3,737,800 |
| 16 ago 2024 | 65.88 | 65.96 | 65.19 | 65.80 | 65.80 | 5,913,800 |
| 15 ago 2024 | 65.57 | 66.24 | 64.93 | 66.05 | 66.05 | 6,094,900 |
| 14 ago 2024 | 65.00 | 65.18 | 64.32 | 64.81 | 64.81 | 4,743,900 |
| 13 ago 2024 | 63.59 | 64.83 | 63.46 | 64.79 | 64.79 | 6,823,200 |
| 12 ago 2024 | 62.85 | 63.59 | 62.61 | 63.05 | 63.05 | 4,112,900 |
| 09 ago 2024 | 62.13 | 62.87 | 61.94 | 62.62 | 62.62 | 5,207,000 |
| 08 ago 2024 | 60.97 | 62.51 | 60.67 | 62.37 | 62.37 | 7,596,700 |
| 07 ago 2024 | 60.95 | 61.60 | 59.75 | 60.04 | 60.04 | 10,106,600 |
| 06 ago 2024 | 58.80 | 60.57 | 58.42 | 59.88 | 59.88 | 10,484,000 |
| 05 ago 2024 | 55.56 | 58.64 | 54.77 | 58.39 | 58.39 | 16,551,400 |
| 02 ago 2024 | 60.30 | 60.44 | 58.00 | 59.13 | 59.13 | 11,962,600 |
| 01 ago 2024 | 63.93 | 63.93 | 60.84 | 62.12 | 62.12 | 9,122,500 |
| 31 jul 2024 | 65.91 | 67.07 | 63.73 | 64.26 | 64.26 | 8,849,000 |
| 30 jul 2024 | 63.70 | 64.12 | 60.88 | 61.94 | 61.94 | 8,008,600 |
| 29 jul 2024 | 64.30 | 64.65 | 63.35 | 63.39 | 63.39 | 5,599,000 |
| 26 jul 2024 | 63.20 | 64.78 | 63.06 | 63.86 | 63.86 | 11,995,400 |
| 25 jul 2024 | 62.81 | 63.17 | 60.53 | 61.76 | 61.76 | 12,628,800 |
| 24 jul 2024 | 62.58 | 64.30 | 61.39 | 61.99 | 61.99 | 14,011,300 |
| 23 jul 2024 | 66.12 | 67.32 | 65.90 | 66.26 | 66.26 | 8,759,800 |
| 22 jul 2024 | 65.00 | 66.64 | 64.87 | 66.24 | 66.24 | 7,449,800 |
| 19 jul 2024 | 66.59 | 67.13 | 64.23 | 64.35 | 64.35 | 7,745,800 |
| 18 jul 2024 | 64.82 | 66.50 | 64.81 | 65.83 | 65.83 | 10,698,500 |
| 17 jul 2024 | 69.30 | 69.51 | 64.14 | 64.22 | 64.22 | 14,803,700 |
| 16 jul 2024 | 70.29 | 70.71 | 69.60 | 70.41 | 70.41 | 6,164,900 |
| 15 jul 2024 | 70.12 | 70.65 | 69.39 | 69.71 | 69.71 | 5,887,500 |
| 12 jul 2024 | 69.53 | 70.74 | 69.35 | 69.86 | 69.86 | 4,594,500 |
| 11 jul 2024 | 70.19 | 70.31 | 69.39 | 69.53 | 69.53 | 4,624,500 |
| 10 jul 2024 | 69.00 | 70.25 | 68.89 | 70.02 | 70.02 | 5,865,300 |
| 09 jul 2024 | 68.23 | 68.95 | 68.23 | 68.62 | 68.62 | 5,365,400 |
| 08 jul 2024 | 68.44 | 68.65 | 67.81 | 67.99 | 67.99 | 4,936,000 |
| 05 jul 2024 | 67.79 | 68.25 | 67.25 | 68.01 | 68.01 | 4,371,000 |
| 03 jul 2024 | 67.30 | 67.87 | 66.85 | 67.79 | 67.79 | 2,697,600 |
| 02 jul 2024 | 67.09 | 67.89 | 66.54 | 67.56 | 67.56 | 5,245,500 |
| 01 jul 2024 | 67.74 | 67.90 | 67.07 | 67.52 | 67.52 | 4,698,900 |
| 28 jun 2024 | 67.68 | 68.80 | 67.13 | 67.37 | 67.37 | 27,676,600 |
| 27 jun 2024 | 67.35 | 67.52 | 66.80 | 67.49 | 67.49 | 4,523,600 |
| 26 jun 2024 | 68.04 | 68.04 | 66.66 | 67.16 | 67.16 | 7,418,100 |
| 25 jun 2024 | 67.25 | 68.14 | 67.06 | 67.96 | 67.96 | 6,237,200 |
| 24 jun 2024 | 68.19 | 68.40 | 67.20 | 67.27 | 67.27 | 7,135,300 |
| 21 jun 2024 | 68.10 | 68.78 | 67.46 | 68.73 | 68.73 | 10,704,000 |
| 20 jun 2024 | 69.99 | 70.84 | 68.32 | 68.44 | 68.44 | 10,981,900 |
| 18 jun 2024 | 68.99 | 69.95 | 67.90 | 69.73 | 69.73 | 5,635,500 |
| 18 jun 2024 | 0.11 Dividendo | |||||
| 17 jun 2024 | 68.28 | 69.39 | 67.65 | 69.16 | 69.05 | 5,090,400 |
| 14 jun 2024 | 68.33 | 68.73 | 67.37 | 68.27 | 68.16 | 3,996,500 |
| 13 jun 2024 | 68.80 | 69.03 | 67.74 | 68.99 | 68.88 | 6,152,700 |
| 12 jun 2024 | 68.01 | 68.97 | 67.26 | 68.69 | 68.58 | 6,658,100 |
| 12 jun 2024 | 2:1 División de acciones | |||||
| 11 jun 2024 | 66.58 | 67.24 | 66.51 | 67.21 | 67.11 | 4,798,600 |
| 10 jun 2024 | 65.06 | 67.03 | 65.03 | 66.92 | 66.81 | 5,420,600 |
| 07 jun 2024 | 65.49 | 65.81 | 65.17 | 65.32 | 65.22 | 4,583,600 |
| 06 jun 2024 | 66.64 | 66.90 | 65.26 | 65.43 | 65.33 | 6,470,800 |
| 05 jun 2024 | 65.59 | 66.72 | 65.33 | 66.64 | 66.53 | 7,151,400 |
| 04 jun 2024 | 65.22 | 65.53 | 64.62 | 65.03 | 64.92 | 8,143,600 |
| 03 jun 2024 | 66.39 | 66.67 | 65.23 | 65.89 | 65.79 | 7,883,200 |
| 31 may 2024 | 66.15 | 66.60 | 64.59 | 66.18 | 66.08 | 16,472,800 |
| 30 may 2024 | 66.56 | 66.82 | 66.19 | 66.54 | 66.43 | 7,249,400 |
| 29 may 2024 | 66.16 | 66.85 | 65.38 | 66.54 | 66.43 | 10,132,600 |
| 28 may 2024 | 69.10 | 69.29 | 66.78 | 66.99 | 66.88 | 9,672,800 |
| 24 may 2024 | 68.69 | 69.29 | 68.10 | 68.12 | 68.01 | 7,864,800 |
| 23 may 2024 | 68.18 | 68.69 | 67.39 | 68.20 | 68.09 | 8,454,000 |
| 22 may 2024 | 67.61 | 68.14 | 67.08 | 67.29 | 67.18 | 6,951,000 |
| 21 may 2024 | 66.75 | 67.84 | 66.64 | 67.70 | 67.59 | 6,137,400 |
| 20 may 2024 | 66.07 | 67.21 | 65.85 | 66.68 | 66.57 | 6,235,600 |
| 17 may 2024 | 66.50 | 66.64 | 65.69 | 65.96 | 65.85 | 9,012,600 |
| 16 may 2024 | 66.64 | 66.96 | 65.71 | 65.86 | 65.75 | 8,066,200 |
| 15 may 2024 | 64.85 | 66.04 | 64.79 | 65.98 | 65.88 | 7,264,000 |
| 14 may 2024 | 63.61 | 64.34 | 63.38 | 64.28 | 64.18 | 4,795,000 |
| 13 may 2024 | 63.83 | 63.89 | 63.35 | 63.58 | 63.48 | 4,538,400 |
| 10 may 2024 | 64.10 | 64.32 | 63.49 | 63.78 | 63.68 | 4,718,600 |
| 09 may 2024 | 63.38 | 63.89 | 63.07 | 63.81 | 63.70 | 5,285,200 |
| 08 may 2024 | 61.92 | 63.53 | 61.81 | 63.31 | 63.20 | 5,986,800 |
| 07 may 2024 | 62.50 | 62.83 | 62.17 | 62.36 | 62.26 | 7,431,400 |
| 06 may 2024 | 61.51 | 62.42 | 61.40 | 62.40 | 62.30 | 4,055,400 |
| 03 may 2024 | 61.21 | 61.52 | 60.51 | 61.32 | 61.22 | 6,558,800 |
| 02 may 2024 | 60.10 | 60.51 | 59.20 | 60.50 | 60.40 | 5,003,000 |
| 01 may 2024 | 59.94 | 60.65 | 59.40 | 59.63 | 59.54 | 8,706,600 |
| 30 abr 2024 | 61.00 | 61.80 | 60.35 | 60.38 | 60.29 | 7,167,200 |
| 29 abr 2024 | 60.75 | 61.10 | 60.19 | 61.06 | 60.97 | 5,599,800 |
| 26 abr 2024 | 59.50 | 60.63 | 59.50 | 60.24 | 60.15 | 8,345,800 |
| 25 abr 2024 | 57.61 | 59.74 | 56.76 | 59.51 | 59.41 | 8,510,000 |
| 24 abr 2024 | 59.60 | 59.69 | 57.24 | 58.15 | 58.06 | 15,251,800 |
| 23 abr 2024 | 56.36 | 57.22 | 56.06 | 57.13 | 57.04 | 10,201,800 |
| 22 abr 2024 | 55.58 | 56.33 | 55.10 | 55.93 | 55.84 | 6,549,600 |
| 19 abr 2024 | 55.49 | 55.94 | 54.72 | 55.08 | 55.00 | 7,538,000 |
| 18 abr 2024 | 55.78 | 56.35 | 55.43 | 55.44 | 55.35 | 5,748,600 |
| *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.