Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APH.US
64.22-6.19(-8.79%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 70.29 | 70.71 | 69.60 | 70.41 | 6 164 861 | 0 |
15.07.2024 | 70.12 | 70.65 | 69.39 | 69.71 | 5 314 370 | 0 |
12.07.2024 | 69.53 | 70.74 | 69.35 | 69.86 | 4 583 426 | 0 |
11.07.2024 | 70.19 | 70.31 | 69.39 | 69.53 | 4 360 022 | 0 |
10.07.2024 | 69.00 | 70.25 | 68.89 | 70.02 | 5 863 897 | 0 |
09.07.2024 | 68.23 | 68.95 | 68.23 | 68.62 | 5 358 307 | 0 |
08.07.2024 | 68.44 | 68.65 | 67.81 | 67.99 | 4 935 785 | 0 |
05.07.2024 | 67.79 | 68.25 | 67.25 | 68.01 | 4 370 259 | 0 |
03.07.2024 | 67.30 | 67.87 | 66.85 | 67.79 | 2 697 611 | 0 |
02.07.2024 | 67.09 | 67.89 | 66.54 | 67.56 | 5 245 532 | 0 |
01.07.2024 | 67.74 | 67.90 | 67.07 | 67.52 | 4 698 827 | 0 |
28.06.2024 | 67.68 | 68.80 | 67.13 | 67.37 | 27 675 224 | 0 |
27.06.2024 | 67.26 | 67.52 | 66.80 | 67.49 | 4 514 819 | 0 |
26.06.2024 | 67.72 | 68.04 | 66.66 | 67.16 | 6 611 411 | 0 |
25.06.2024 | 67.25 | 68.14 | 67.06 | 67.96 | 5 574 980 | 0 |
24.06.2024 | 68.19 | 68.40 | 67.20 | 67.27 | 6 490 078 | 0 |
21.06.2024 | 68.10 | 68.78 | 67.46 | 68.73 | 9 840 164 | 0 |
20.06.2024 | 69.99 | 70.84 | 68.32 | 68.44 | 9 900 074 | 0 |
18.06.2024 | 68.99 | 69.73 | 69.73 | 69.73 | 5 635 463 | 0 |
17.06.2024 | 68.28 | 69.39 | 67.65 | 69.16 | 4 685 466 | 0 |
14.06.2024 | 68.33 | 68.73 | 67.37 | 68.27 | 3 996 364 | 0 |
13.06.2024 | 68.77 | 69.03 | 67.73 | 68.99 | 6 152 571 | 0 |
12.06.2024 | 67.78 | 68.97 | 67.26 | 68.69 | 6 643 306 | 0 |
11.06.2024 | 133.16 | 134.47 | 133.02 | 134.43 | 2 253 605 | 0 |
10.06.2024 | 130.12 | 134.05 | 130.06 | 133.84 | 2 710 151 | 0 |
07.06.2024 | 130.98 | 131.61 | 130.33 | 130.64 | 2 288 336 | 0 |
06.06.2024 | 133.28 | 133.81 | 130.52 | 130.86 | 2 981 552 | 0 |
05.06.2024 | 130.82 | 133.45 | 130.66 | 133.28 | 3 276 270 | 0 |
04.06.2024 | 130.78 | 131.06 | 129.24 | 130.05 | 4 071 432 | 0 |
03.06.2024 | 132.77 | 133.34 | 130.46 | 131.78 | 3 925 500 | 0 |
31.05.2024 | 132.31 | 133.19 | 129.18 | 132.37 | 8 134 988 | 0 |
30.05.2024 | 133.11 | 133.64 | 132.38 | 133.07 | 3 227 029 | 0 |
29.05.2024 | 132.32 | 133.70 | 130.75 | 133.07 | 4 654 504 | 0 |
28.05.2024 | 138.20 | 138.58 | 133.56 | 133.98 | 4 836 257 | 0 |
24.05.2024 | 137.39 | 136.24 | 136.24 | 136.24 | 3 932 459 | 0 |
23.05.2024 | 136.36 | 137.38 | 134.77 | 136.40 | 4 221 919 | 0 |
22.05.2024 | 135.21 | 136.29 | 134.17 | 134.57 | 3 459 509 | 0 |
21.05.2024 | 133.49 | 135.68 | 133.27 | 135.40 | 3 067 396 | 0 |
20.05.2024 | 132.14 | 134.41 | 131.70 | 133.36 | 3 103 005 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus