Yahoo

Correo

U.S. markets closed

F S&P 500
4,586.75
+11.75(+0.26%)
F Dow Jones
36,255.00
+66.00(+0.18%)
F Nasdaq
15,972.00
+63.25(+0.40%)
E-mini Russell 2000 Index Futur
1,868.70
+8.90(+0.48%)
Petróleo
72.50
+0.18(+0.25%)
Oro
2,038.20
+1.90(+0.09%)

Amphenol Corporation (APH)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

91.32

-0.55

(-0.60%)

Al cierre: 04:00PM EST

91.32

0.00

(0.00%)

Fuera de horario:

06:01PM EST

Periodo de tiempo:

05 dic 2022 - 05 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 dic 2023	91.50	91.73	90.93	91.32	91.32	3,328,610
04 dic 2023	91.57	92.20	91.31	91.87	91.87	3,153,600
01 dic 2023	91.38	92.53	91.14	92.28	92.28	4,287,000
30 nov 2023	90.47	91.15	90.02	90.99	90.99	3,825,800
29 nov 2023	90.50	90.77	90.03	90.18	90.18	1,783,700
28 nov 2023	89.99	90.37	89.81	89.91	89.91	2,049,300
27 nov 2023	90.02	90.54	89.63	90.12	90.12	2,932,000
24 nov 2023	90.07	90.36	89.94	90.36	90.36	890,200
22 nov 2023	89.90	90.41	89.65	90.09	90.09	2,142,200
21 nov 2023	89.57	89.99	89.44	89.67	89.67	2,065,400
20 nov 2023	89.53	89.91	89.03	89.55	89.55	2,060,700
17 nov 2023	90.00	90.00	89.41	89.70	89.70	3,221,400
16 nov 2023	89.30	90.08	88.88	89.55	89.55	2,386,400
15 nov 2023	89.04	89.75	88.84	89.04	89.04	2,355,900
14 nov 2023	87.51	89.04	87.02	88.71	88.71	2,989,900
13 nov 2023	86.61	86.66	86.10	86.37	86.37	1,952,500
10 nov 2023	85.66	86.72	85.10	86.61	86.61	2,223,900
09 nov 2023	86.00	86.18	84.89	85.06	85.06	2,130,600
08 nov 2023	84.80	85.25	84.24	85.16	85.16	1,981,300
07 nov 2023	84.07	85.02	83.91	84.52	84.52	1,806,400
06 nov 2023	85.09	85.20	83.94	84.35	84.35	2,007,400
03 nov 2023	83.91	85.15	83.73	84.77	84.77	2,671,200
02 nov 2023	82.06	83.20	82.06	83.10	83.10	3,077,700
01 nov 2023	80.68	81.75	80.38	81.63	81.63	2,891,800
31 oct 2023	79.83	80.82	79.50	80.55	80.55	2,781,500
30 oct 2023	79.99	80.44	79.09	79.98	79.98	2,965,600
27 oct 2023	79.79	80.39	78.96	79.31	79.31	2,155,700
26 oct 2023	80.55	81.09	79.46	80.20	80.20	4,086,100
25 oct 2023	79.34	80.46	78.68	79.66	79.66	5,398,200
24 oct 2023	79.61	79.91	78.80	79.26	79.26	2,779,200
23 oct 2023	79.50	80.37	79.02	79.18	79.18	3,265,100
20 oct 2023	80.94	80.94	79.61	79.86	79.86	2,884,300
19 oct 2023	81.54	81.95	80.39	80.89	80.89	3,087,800
18 oct 2023	82.88	83.01	81.53	81.54	81.54	2,766,400
17 oct 2023	82.88	83.88	82.68	83.66	83.66	2,490,400
16 oct 2023	82.78	83.82	82.53	83.38	83.38	2,793,200
13 oct 2023	83.65	83.68	81.24	81.90	81.90	4,171,500
12 oct 2023	85.16	85.19	83.46	84.14	84.14	2,931,600
11 oct 2023	83.67	84.76	83.66	84.64	84.64	2,687,200
10 oct 2023	83.63	84.25	83.32	83.46	83.46	2,723,300
09 oct 2023	82.54	83.39	82.12	83.11	83.11	2,087,900
06 oct 2023	82.35	83.82	82.18	83.37	83.37	2,410,600
05 oct 2023	83.79	84.68	82.06	82.64	82.64	2,065,100
04 oct 2023	82.41	83.51	82.12	83.34	83.34	2,075,000
03 oct 2023	82.35	82.99	81.91	82.18	82.18	2,369,800
02 oct 2023	83.34	83.63	82.21	82.65	82.65	2,093,200
29 sept 2023	84.56	84.91	83.85	83.99	83.99	2,854,300
28 sept 2023	82.41	84.49	82.21	84.08	84.08	2,646,400
27 sept 2023	81.92	82.56	81.37	82.36	82.36	3,319,700
26 sept 2023	82.78	83.00	81.18	81.46	81.46	3,964,700
25 sept 2023	83.00	83.65	82.83	83.26	83.26	2,287,300
22 sept 2023	83.41	84.06	83.20	83.33	83.33	1,866,900
21 sept 2023	84.35	84.55	83.33	83.34	83.34	2,317,500
20 sept 2023	86.64	86.69	84.73	84.81	84.81	2,258,000
19 sept 2023	86.06	86.38	85.39	86.29	86.29	1,993,700
18 sept 2023	85.45	86.66	85.35	86.23	86.23	1,710,400
18 sept 2023	0.21 Dividendo
15 sept 2023	86.20	86.76	85.31	85.72	85.51	2,844,200
14 sept 2023	86.90	86.96	86.10	86.51	86.30	2,086,700
13 sept 2023	86.51	86.90	85.99	86.51	86.30	2,467,500
12 sept 2023	86.21	86.99	86.15	86.60	86.39	2,174,800
11 sept 2023	86.43	86.46	85.20	86.45	86.24	2,384,200
08 sept 2023	86.04	86.79	85.63	85.89	85.68	2,392,000
07 sept 2023	87.15	87.54	86.30	86.75	86.54	2,272,000
06 sept 2023	87.91	88.83	87.61	87.96	87.74	2,003,400
05 sept 2023	88.62	88.64	87.86	87.97	87.75	1,562,100
01 sept 2023	89.00	89.05	88.25	88.57	88.35	1,778,400
31 ago 2023	88.60	88.97	88.10	88.38	88.16	2,378,600
30 ago 2023	87.69	88.38	87.66	88.29	88.07	918,000
29 ago 2023	86.59	87.95	86.49	87.91	87.69	1,514,400
28 ago 2023	86.78	87.04	86.46	86.65	86.44	1,199,800
25 ago 2023	86.21	86.61	85.31	86.30	86.09	1,477,200
24 ago 2023	86.30	86.92	85.51	85.54	85.33	1,985,900
23 ago 2023	86.05	86.67	85.13	86.36	86.15	2,017,800
22 ago 2023	85.84	86.31	85.39	85.80	85.59	1,533,400
21 ago 2023	85.14	85.76	84.95	85.47	85.26	1,707,000
18 ago 2023	84.56	85.50	84.43	85.23	85.02	1,499,900
17 ago 2023	86.38	86.44	85.03	85.38	85.17	1,920,200
16 ago 2023	86.52	86.84	85.83	85.88	85.67	1,348,600
15 ago 2023	86.94	87.33	86.58	86.81	86.60	1,791,300
14 ago 2023	87.08	87.74	87.00	87.50	87.29	2,799,200
11 ago 2023	87.75	87.75	86.90	87.21	87.00	1,419,600
10 ago 2023	88.70	89.34	87.79	87.91	87.69	1,543,100
09 ago 2023	88.95	89.12	88.28	88.44	88.22	2,552,800
08 ago 2023	88.42	88.98	87.71	88.77	88.55	1,793,500
07 ago 2023	88.07	89.30	87.99	88.88	88.66	2,030,300
04 ago 2023	88.42	88.80	87.22	87.30	87.09	1,612,000
03 ago 2023	87.91	88.78	87.56	88.48	88.26	2,895,600
02 ago 2023	87.89	88.83	87.85	88.38	88.16	2,955,200
01 ago 2023	88.21	88.87	87.80	88.62	88.40	2,079,200
31 jul 2023	87.57	88.75	87.43	88.31	88.09	2,795,000
28 jul 2023	89.34	89.45	87.12	87.57	87.36	4,552,500
27 jul 2023	89.53	90.28	88.46	88.77	88.55	4,375,000
26 jul 2023	85.13	88.85	84.93	88.60	88.38	5,437,900
25 jul 2023	83.41	84.87	83.27	84.31	84.10	3,093,900
24 jul 2023	83.92	84.27	83.15	83.59	83.39	2,013,400
21 jul 2023	84.18	84.60	83.58	83.62	83.42	2,576,200
20 jul 2023	84.90	85.05	83.87	84.32	84.11	1,782,900
19 jul 2023	85.15	85.35	84.23	85.13	84.92	1,864,700
18 jul 2023	84.88	85.50	84.88	85.31	85.10	1,680,000
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...

F S&P 5004,586.75+11.75(+0.26%)

F Dow Jones36,255.00+66.00(+0.18%)

F Nasdaq15,972.00+63.25(+0.40%)

E-mini Russell 2000 Index Futur1,868.70+8.90(+0.48%)

Petróleo72.50+0.18(+0.25%)

Oro2,038.20+1.90(+0.09%)

Amphenol Corporation (APH)

F S&P 500
4,586.75
+11.75(+0.26%)

F Dow Jones
36,255.00
+66.00(+0.18%)

F Nasdaq
15,972.00
+63.25(+0.40%)

E-mini Russell 2000 Index Futur
1,868.70
+8.90(+0.48%)

Petróleo
72.50
+0.18(+0.25%)

Oro
2,038.20
+1.90(+0.09%)