Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APH.US
116.31+2.05(+1.79%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 110.91 | 111.79 | 110.90 | 111.35 | 1 987 138 | 0 |
06.03.2024 | 110.36 | 111.51 | 110.26 | 110.51 | 2 155 657 | 0 |
05.03.2024 | 111.33 | 111.55 | 108.88 | 109.64 | 1 936 385 | 0 |
04.03.2024 | 111.00 | 112.40 | 110.87 | 111.92 | 2 249 110 | 0 |
01.03.2024 | 109.13 | 110.88 | 108.95 | 110.81 | 2 149 257 | 0 |
29.02.2024 | 108.88 | 109.72 | 108.47 | 109.24 | 4 628 960 | 0 |
28.02.2024 | 107.74 | 109.00 | 107.69 | 108.35 | 2 004 912 | 0 |
27.02.2024 | 108.12 | 108.15 | 107.51 | 107.94 | 1 965 554 | 0 |
26.02.2024 | 107.50 | 108.20 | 107.32 | 108.10 | 2 541 857 | 0 |
23.02.2024 | 106.94 | 107.69 | 106.49 | 107.47 | 1 994 884 | 0 |
22.02.2024 | 106.01 | 106.92 | 105.78 | 106.45 | 3 078 736 | 0 |
21.02.2024 | 104.43 | 105.17 | 104.20 | 105.00 | 2 319 521 | 0 |
20.02.2024 | 104.70 | 105.24 | 104.13 | 104.61 | 2 155 141 | 0 |
16.02.2024 | 105.94 | 105.52 | 105.52 | 105.52 | 1 817 936 | 0 |
15.02.2024 | 104.54 | 105.77 | 104.54 | 105.67 | 1 951 603 | 0 |
14.02.2024 | 103.73 | 104.23 | 103.38 | 104.11 | 2 153 918 | 0 |
13.02.2024 | 103.37 | 103.78 | 102.27 | 103.08 | 2 504 416 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus