La bourse est fermée

Amphenol Corporation (APH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
117,80+1,49 (+1,28 %)
À partir de 01:10PM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024115,22117,84113,54117,80117,801 932 964
24 avr. 2024119,19119,39114,49116,31116,317 625 000
23 avr. 2024112,72114,45112,13114,26114,265 100 900
22 avr. 2024111,15112,66110,19111,86111,863 274 800
19 avr. 2024110,98111,88109,44110,17110,173 769 000
18 avr. 2024111,55112,70110,86110,88110,882 874 300
17 avr. 2024112,57113,05111,05111,49111,492 641 700
16 avr. 2024112,55112,94111,73112,57112,573 908 000
15 avr. 2024114,55115,29112,02112,39112,392 507 700
12 avr. 2024113,96114,89112,87113,32113,323 048 300
11 avr. 2024114,68116,18113,90115,88115,883 169 400
10 avr. 2024113,09115,64112,51114,76114,764 112 200
09 avr. 2024117,00117,40114,20114,98114,984 070 100
08 avr. 2024118,16118,57116,13116,62116,624 347 500
05 avr. 2024115,64117,59115,57117,38117,383 379 600
04 avr. 2024118,05118,62114,75115,10115,103 412 800
03 avr. 2024114,52116,09113,32115,37115,373 820 400
02 avr. 2024112,94113,27112,14113,06113,062 486 000
01 avr. 2024114,83116,00114,03114,05114,052 297 300
28 mars 2024116,00117,00114,99115,35115,354 356 000
27 mars 2024113,98115,41113,93115,30115,304 589 200
26 mars 2024114,65115,26113,27113,34113,343 424 600
25 mars 2024118,00119,59114,08114,22114,224 273 500
22 mars 2024114,50115,18113,86114,42114,422 489 300
21 mars 2024113,00114,80112,97114,41114,413 014 300
20 mars 2024111,03112,19110,83112,11112,111 780 100
19 mars 2024109,69111,05109,45110,97110,972 351 000
18 mars 2024109,81110,32109,49109,59109,592 609 400
18 mars 20240.22 Dividende
15 mars 2024108,57109,62108,53109,30109,084 675 500
14 mars 2024111,03111,30108,74109,38109,162 005 500
13 mars 2024110,52110,89109,74110,53110,312 285 500
12 mars 2024109,86110,89109,31110,60110,381 835 000
11 mars 2024110,57110,57108,82109,88109,662 174 100
08 mars 2024111,47112,11110,13110,41110,192 289 000
07 mars 2024110,91111,78110,90111,35111,132 003 500
06 mars 2024110,36111,51110,26110,51110,292 155 700
05 mars 2024111,33111,55108,88109,64109,421 938 800
04 mars 2024111,00112,40110,87111,92111,692 249 100
01 mars 2024109,13110,88108,95110,81110,592 149 300
29 févr. 2024108,88109,72108,47109,24109,024 643 100
28 févr. 2024107,74109,00107,71108,35108,132 017 100
27 févr. 2024108,12108,15107,51107,94107,721 988 200
26 févr. 2024107,50108,20107,34108,10107,882 558 400
23 févr. 2024106,94107,70106,49107,47107,251 995 300
22 févr. 2024106,01106,92105,79106,45106,243 100 600
21 févr. 2024104,43105,17104,20105,00104,792 319 800
20 févr. 2024104,70105,24104,13104,61104,402 165 800
16 févr. 2024105,94106,51105,33105,52105,311 817 900
15 févr. 2024104,54105,77104,54105,67105,461 989 900
14 févr. 2024103,73104,23103,38104,11103,902 158 200
13 févr. 2024103,17103,78102,27103,08102,872 522 300
12 févr. 2024105,28105,66104,87105,03104,821 863 200
09 févr. 2024105,00105,41104,54105,29105,081 643 200
08 févr. 2024104,32104,97104,30104,86104,652 038 800
07 févr. 2024103,03104,36102,65104,26104,052 487 200
06 févr. 2024102,94103,50102,31102,77102,562 748 300
05 févr. 2024103,30103,39102,05102,99102,782 089 700
02 févr. 2024102,07104,10102,07103,46103,252 706 600
01 févr. 2024101,24102,46100,96102,42102,212 549 100
31 janv. 2024102,38102,69101,05101,10100,902 837 500
30 janv. 2024102,50103,07102,19102,78102,573 027 900
29 janv. 2024100,15101,4599,95101,45101,252 312 200
26 janv. 2024100,81101,60100,21100,71100,512 241 700
25 janv. 202499,42101,7898,75100,81100,614 138 200
24 janv. 2024101,09103,0799,11100,66100,466 556 900
23 janv. 202498,1298,2097,0497,9497,743 389 200
22 janv. 202497,6398,4897,4297,9797,772 756 400
19 janv. 202497,3697,7596,5397,6197,413 511 000
18 janv. 202495,8696,7795,5396,7096,512 834 200
17 janv. 202495,4896,0794,7595,3395,142 090 400
16 janv. 202496,1596,6795,3996,1495,952 230 800
12 janv. 202496,8797,0396,0896,5096,311 544 500
11 janv. 202496,2196,5495,1396,4296,232 036 900
10 janv. 202495,8296,5095,5496,2196,021 913 200
09 janv. 202495,4596,2495,3095,8595,661 624 600
08 janv. 202495,1296,6195,0796,5896,392 301 200
05 janv. 202494,2995,0894,0594,4694,272 009 400
04 janv. 202493,9295,2293,8994,6394,442 471 800
03 janv. 202496,2196,2195,0395,0894,893 071 500
02 janv. 202497,9797,9796,3796,8396,642 640 800
29 déc. 202399,3699,7098,8599,1398,931 340 600
28 déc. 202399,5799,6499,0699,4499,241 044 300
27 déc. 202399,6599,6599,1299,4799,271 240 600
26 déc. 202398,9499,7698,9499,4999,29955 300
22 déc. 202398,8299,3198,6299,0198,812 032 800
21 déc. 202398,0298,4397,2798,2998,092 291 500
20 déc. 202398,1798,3597,2397,2897,084 278 200
19 déc. 202398,8398,9598,3098,5598,352 065 900
18 déc. 202398,9199,1497,9798,5698,362 499 600
18 déc. 20230.22 Dividende
15 déc. 202398,9699,9398,8199,2898,865 623 900
14 déc. 202396,9398,8796,6998,8198,394 056 700
13 déc. 202395,7696,7895,4096,1395,723 756 800
12 déc. 202395,2595,8594,9795,4695,062 279 800
11 déc. 202393,6595,3893,6495,2494,843 862 400
08 déc. 202392,4293,4492,2993,2392,845 882 100
07 déc. 202392,2892,6391,8392,4892,092 032 600
06 déc. 202392,0092,7191,8392,2391,843 526 800
05 déc. 202391,5091,7390,9491,3290,933 513 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...