XNYS
Datos históricos de Amphenol Corporation
Amphenol Corporation · APH
$87.17
▼ -0.07 (-0.08%)
Última operación · 10/10/2026, 18:35:02 UTC
- Variación en el periodo
- +43.37%
- Máximo
- US$89.93
- 6 de octubre de 2026
- Mínimo
- US$59.01
- 19 de mayo de 2026
- Volumen medio diario
- 17.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 86.58 | 87.55 | 86.03 | 87.24 | +2.25% | 8.34 M |
| 8 oct 2026 | 86.23 | 87.41 | 83.96 | 85.32 | −2.55% | 13.02 M |
| 7 oct 2026 | 87.21 | 88.28 | 86.44 | 87.55 | −1.21% | 9.2 M |
| 6 oct 2026 | 88.70 | 89.93 | 88.21 | 88.62 | +1.55% | 9.36 M |
| 5 oct 2026 | 86.75 | 87.70 | 86.61 | 87.27 | +0.36% | 9.55 M |
| 2 oct 2026 | 86.82 | 88.02 | 85.72 | 86.96 | +1.51% | 10.77 M |
| 1 oct 2026 | 85.00 | 87.09 | 83.63 | 85.67 | +1.63% | 11.89 M |
| 30 sep 2026 | 85.45 | 85.81 | 83.83 | 84.30 | −0.05% | 15.84 M |
| 29 sep 2026 | 86.08 | 86.22 | 83.71 | 84.34 | −0.33% | 10.62 M |
| 28 sep 2026 | 84.16 | 85.71 | 82.52 | 84.62 | +0.63% | 13.94 M |
| 25 sep 2026 | 83.91 | 85.01 | 83.48 | 84.09 | +1.22% | 10.15 M |
| 24 sep 2026 | 80.49 | 83.53 | 80.05 | 83.08 | +1.08% | 11.71 M |
| 23 sep 2026 | 83.38 | 83.40 | 81.38 | 82.19 | −0.78% | 13.01 M |
| 22 sep 2026 | 80.19 | 83.37 | 79.51 | 82.84 | +2.63% | 13.25 M |
| 21 sep 2026 | 79.26 | 81.21 | 78.88 | 80.72 | +4.09% | 11.66 M |
| 18 sep 2026 | 78.33 | 79.30 | 77.40 | 77.55 | −1.05% | 29.79 M |
| 17 sep 2026 | 78.86 | 79.08 | 77.08 | 78.37 | +1.44% | 8.54 M |
| 16 sep 2026 | 79.02 | 79.02 | 76.74 | 77.26 | −0.50% | 8.9 M |
| 15 sep 2026 | 78.48 | 79.14 | 77.09 | 77.65 | −1.15% | 8.67 M |
| 14 sep 2026 | 81.20 | 81.60 | 78.36 | 78.55 | −6.40% | 12.21 M |
| 11 sep 2026 | 82.42 | 84.48 | 82.18 | 83.92 | +4.57% | 11.04 M |
| 10 sep 2026 | 80.00 | 80.85 | 79.23 | 80.25 | −1.34% | 13.08 M |
| 9 sep 2026 | 80.98 | 82.28 | 80.87 | 81.34 | −0.51% | 9.56 M |
| 8 sep 2026 | 83.56 | 84.00 | 81.58 | 81.76 | −1.23% | 10.1 M |
| 4 sep 2026 | 82.84 | 83.84 | 81.85 | 82.78 | +0.87% | 11.22 M |
| 3 sep 2026 | 80.82 | 82.16 | 79.33 | 82.07 | +2.54% | 10.19 M |
| 2 sep 2026 | 80.03 | 81.16 | 77.71 | 80.04 | −1.90% | 13.28 M |
| 1 sep 2026 | 79.56 | 81.65 | 78.32 | 81.59 | +2.92% | 15.44 M |
| 31 ago 2026 | 78.21 | 79.85 | 77.97 | 79.28 | +0.51% | 11.05 M |
| 28 ago 2026 | 80.63 | 80.75 | 78.82 | 78.87 | −2.26% | 8.46 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.