Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APH.US
131.91+0.20(+0.15%)(czas lokalny: 17.05.2024 16:00)Amphenol Corp. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 133.00 | 133.28 | 131.38 | 131.91 | 3 566 027 | 0 |
16.05.2024 | 133.27 | 133.91 | 131.43 | 131.71 | 3 972 133 | 0 |
15.05.2024 | 129.70 | 132.08 | 129.57 | 131.96 | 3 631 967 | 0 |
14.05.2024 | 127.22 | 128.68 | 126.76 | 128.56 | 2 384 169 | 0 |
13.05.2024 | 127.67 | 127.78 | 126.70 | 127.16 | 2 269 184 | 0 |
10.05.2024 | 128.20 | 128.63 | 126.99 | 127.57 | 2 358 352 | 0 |
09.05.2024 | 126.75 | 127.78 | 126.12 | 127.61 | 2 609 621 | 0 |
08.05.2024 | 123.83 | 127.06 | 123.63 | 126.61 | 2 991 881 | 0 |
07.05.2024 | 125.00 | 125.66 | 124.33 | 124.72 | 3 626 857 | 0 |
06.05.2024 | 123.01 | 124.84 | 122.78 | 124.79 | 1 943 387 | 0 |
03.05.2024 | 122.41 | 123.04 | 121.01 | 122.64 | 3 247 937 | 0 |
02.05.2024 | 120.20 | 121.03 | 118.40 | 121.00 | 2 463 895 | 0 |
01.05.2024 | 119.88 | 121.34 | 118.81 | 119.26 | 4 353 275 | 0 |
30.04.2024 | 122.00 | 123.60 | 120.70 | 120.77 | 3 540 298 | 0 |
29.04.2024 | 121.50 | 122.19 | 120.37 | 122.13 | 2 799 876 | 0 |
26.04.2024 | 119.06 | 121.25 | 119.00 | 120.49 | 4 034 440 | 0 |
25.04.2024 | 115.42 | 119.48 | 113.52 | 119.01 | 4 080 810 | 0 |
24.04.2024 | 119.25 | 119.39 | 114.49 | 116.31 | 7 624 966 | 0 |
23.04.2024 | 112.72 | 114.45 | 112.13 | 114.26 | 5 097 902 | 0 |
22.04.2024 | 111.15 | 112.66 | 110.19 | 111.86 | 3 274 765 | 0 |
19.04.2024 | 111.01 | 111.88 | 109.44 | 110.17 | 3 715 530 | 0 |
18.04.2024 | 111.55 | 112.70 | 110.86 | 110.88 | 2 857 123 | 0 |
17.04.2024 | 112.57 | 113.05 | 111.05 | 111.49 | 2 641 683 | 0 |
16.04.2024 | 112.55 | 112.94 | 111.73 | 112.57 | 3 887 954 | 0 |
15.04.2024 | 114.55 | 115.30 | 112.02 | 112.39 | 2 451 556 | 0 |
12.04.2024 | 114.41 | 114.89 | 112.87 | 113.32 | 3 048 303 | 0 |
11.04.2024 | 114.97 | 116.18 | 113.90 | 115.88 | 2 817 542 | 0 |
10.04.2024 | 113.09 | 115.64 | 112.50 | 114.76 | 3 967 406 | 0 |
09.04.2024 | 116.92 | 117.40 | 114.20 | 114.98 | 4 070 107 | 0 |
08.04.2024 | 117.98 | 118.57 | 116.13 | 116.62 | 4 347 418 | 0 |
05.04.2024 | 115.64 | 117.59 | 115.57 | 117.38 | 3 343 030 | 0 |
04.04.2024 | 118.05 | 118.62 | 114.75 | 115.10 | 3 380 144 | 0 |
03.04.2024 | 114.52 | 116.09 | 113.32 | 115.37 | 3 819 660 | 0 |
02.04.2024 | 112.94 | 113.27 | 112.14 | 113.06 | 2 486 028 | 0 |
01.04.2024 | 114.83 | 116.00 | 114.03 | 114.05 | 2 282 707 | 0 |
28.03.2024 | 116.00 | 115.35 | 115.35 | 115.35 | 4 356 012 | 0 |
27.03.2024 | 113.98 | 115.41 | 113.93 | 115.30 | 4 589 149 | 0 |
26.03.2024 | 114.65 | 115.26 | 113.27 | 113.34 | 3 355 197 | 0 |
25.03.2024 | 118.00 | 119.59 | 114.08 | 114.22 | 4 268 550 | 0 |
22.03.2024 | 114.50 | 115.18 | 113.86 | 114.42 | 2 470 884 | 0 |
21.03.2024 | 113.00 | 114.80 | 112.97 | 114.41 | 3 013 924 | 0 |
20.03.2024 | 111.03 | 112.19 | 110.83 | 112.11 | 1 779 957 | 0 |
19.03.2024 | 109.69 | 111.05 | 109.45 | 110.97 | 2 350 986 | 0 |
18.03.2024 | 109.81 | 110.31 | 109.49 | 109.59 | 2 564 860 | 0 |
15.03.2024 | 108.57 | 109.62 | 108.53 | 109.30 | 4 675 519 | 0 |
14.03.2024 | 111.03 | 111.30 | 108.74 | 109.38 | 2 005 538 | 0 |
13.03.2024 | 110.52 | 110.89 | 109.74 | 110.53 | 2 245 823 | 0 |
12.03.2024 | 109.86 | 110.89 | 109.31 | 110.60 | 1 708 567 | 0 |
11.03.2024 | 109.93 | 110.57 | 108.81 | 109.88 | 2 075 096 | 0 |
08.03.2024 | 111.47 | 112.12 | 110.13 | 110.41 | 2 288 964 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus