Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APH.US
158.65+4.85(+3.15%)(czas lokalny: 15.06.2026 16:00)Amphenol Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.06.2026 | 156.06 | 159.32 | 154.89 | 158.65 | 2 317 829 | 0 |
| 12.06.2026 | 153.18 | 155.33 | 151.75 | 153.91 | 1 558 832 | 0 |
| 11.06.2026 | 150.38 | 153.33 | 147.73 | 152.51 | 1 393 846 | 0 |
| 10.06.2026 | 152.66 | 159.79 | 149.05 | 149.22 | 1 863 090 | 0 |
| 09.06.2026 | 146.41 | 154.87 | 145.27 | 154.10 | 2 268 561 | 0 |
| 08.06.2026 | 144.37 | 145.91 | 141.99 | 143.57 | 647 970 | 0 |
| 05.06.2026 | 143.79 | 143.92 | 138.26 | 138.79 | 727 358 | 0 |
| 04.06.2026 | 145.20 | 147.81 | 142.02 | 146.75 | 559 310 | 0 |
| 03.06.2026 | 148.90 | 151.83 | 146.09 | 147.69 | 719 064 | 0 |
| 02.06.2026 | 146.80 | 149.52 | 141.64 | 148.47 | 1 568 248 | 0 |
| 01.06.2026 | 146.01 | 148.65 | 144.20 | 146.37 | 918 989 | 0 |
| 29.05.2026 | 149.02 | 151.61 | 146.02 | 148.83 | 1 001 200 | 0 |
| 28.05.2026 | 141.26 | 148.34 | 139.97 | 147.69 | 1 364 976 | 0 |
| 27.05.2026 | 139.56 | 141.88 | 138.34 | 140.29 | 1 289 486 | 0 |
| 26.05.2026 | 136.75 | 143.73 | 136.24 | 139.57 | 1 795 636 | 0 |
| 22.05.2026 | 127.50 | 132.57 | 127.23 | 132.11 | 2 213 738 | 0 |
| 21.05.2026 | 122.55 | 125.17 | 121.44 | 124.80 | 1 518 952 | 0 |
| 20.05.2026 | 120.45 | 123.10 | 119.69 | 123.01 | 1 074 634 | 0 |
| 19.05.2026 | 119.64 | 120.31 | 118.06 | 119.21 | 1 210 162 | 0 |
| 18.05.2026 | 125.00 | 125.74 | 120.10 | 121.67 | 993 348 | 0 |
| 15.05.2026 | 127.84 | 128.45 | 124.74 | 125.00 | 769 020 | 0 |
| 14.05.2026 | 124.75 | 129.21 | 123.78 | 129.17 | 986 547 | 0 |
| 13.05.2026 | 129.45 | 129.51 | 123.56 | 124.58 | 1 282 728 | 0 |
| 12.05.2026 | 123.94 | 128.17 | 123.61 | 127.88 | 1 502 201 | 0 |
| 11.05.2026 | 127.35 | 128.35 | 121.47 | 122.46 | 2 949 122 | 0 |
| 08.05.2026 | 137.28 | 137.45 | 127.64 | 127.94 | 1 119 551 | 0 |
| 07.05.2026 | 138.71 | 138.75 | 134.44 | 136.59 | 429 886 | 0 |
| 06.05.2026 | 138.00 | 140.77 | 137.03 | 138.44 | 518 184 | 0 |
| 05.05.2026 | 143.50 | 144.12 | 135.94 | 136.69 | 785 630 | 0 |
| 04.05.2026 | 142.87 | 143.87 | 140.20 | 141.03 | 477 414 | 0 |
| 01.05.2026 | 147.05 | 147.05 | 142.28 | 142.30 | 368 386 | 0 |
| 30.04.2026 | 152.01 | 152.25 | 143.61 | 147.23 | 440 518 | 0 |
| 29.04.2026 | 154.34 | 154.53 | 146.57 | 148.41 | 860 328 | 0 |
| 28.04.2026 | 144.50 | 147.27 | 142.34 | 143.77 | 462 594 | 0 |
| 27.04.2026 | 149.75 | 149.75 | 144.50 | 148.68 | 445 661 | 0 |
| 24.04.2026 | 151.35 | 151.57 | 148.57 | 149.73 | 202 420 | 0 |
| 23.04.2026 | 149.33 | 151.99 | 148.68 | 150.19 | 359 646 | 0 |
| 22.04.2026 | 148.23 | 151.24 | 145.38 | 148.12 | 912 778 | 0 |
| 21.04.2026 | 153.73 | 155.41 | 151.29 | 151.90 | 438 739 | 0 |
| 20.04.2026 | 152.81 | 154.26 | 152.05 | 152.77 | 333 341 | 0 |
| 17.04.2026 | 149.79 | 152.40 | 149.76 | 151.05 | 364 743 | 0 |
| 16.04.2026 | 147.49 | 149.06 | 145.55 | 148.97 | 236 829 | 0 |
| 15.04.2026 | 148.11 | 148.57 | 144.56 | 146.99 | 312 924 | 0 |
| 14.04.2026 | 147.79 | 149.21 | 145.72 | 148.69 | 526 441 | 0 |
| 13.04.2026 | 139.92 | 145.34 | 139.92 | 145.24 | 362 888 | 0 |
| 10.04.2026 | 139.19 | 143.70 | 138.51 | 140.73 | 463 876 | 0 |
| 09.04.2026 | 136.33 | 138.16 | 134.16 | 137.68 | 293 059 | 0 |
| 08.04.2026 | 135.97 | 136.47 | 131.83 | 135.33 | 326 864 | 0 |
| 07.04.2026 | 125.80 | 128.40 | 124.68 | 128.37 | 209 793 | 0 |
| 06.04.2026 | 128.26 | 128.45 | 126.11 | 126.49 | 199 329 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
