Premium
Amphenol Corp (A1PH34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.73 | 4.11210551107 | 212.3 | 221.03 | 212.3 | 21 | 217.44707317 | DR |
| 4 | 0.44 | 0.199465070946 | 220.59 | 230.5 | 212.3 | 45 | 221.8487874 | DR |
| 12 | 50.27 | 29.4389786835 | 170.76 | 230.5 | 169.7 | 41 | 212.06793552 | DR |
| 26 | 35.02 | 18.8269447879 | 186.01 | 230.5 | 161 | 315 | 183.30847977 | DR |
| 52 | -17.97 | -7.51882845188 | 239 | 356.2 | 161 | 278 | 198.81200447 | DR |
| 156 | -7.1 | -3.11226055319 | 228.13 | 356.2 | 161 | 248 | 198.24405235 | DR |
| 260 | 5.18 | 2.39981468612 | 215.85 | 358.49 | 161 | 235 | 201.42300446 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 221.03 | 5.65 | 2.62 | 215.38 | 221.03 | 215.38 | 15 |
| 1734989400 | 215.38 | 0 | 0.00 | 215.38 | 215.38 | 215.38 | 0 |
| 1734730200 | 215.38 | -0.22 | -0.10 | 212.3 | 215.38 | 212.3 | 26 |
| 1734643800 | 215.6 | -6.81 | -3.06 | 215.6 | 215.6 | 215.6 | 1 |
| 1734557400 | 222.41 | -6.21 | -2.72 | 227.9 | 227.9 | 222.41 | 101 |
| 1734470940 | 228.62 | 6.64 | 2.99 | 230.5 | 230.5 | 228.62 | 18 |
| 1734384540 | 221.98 | 0 | 0.00 | 221.98 | 221.98 | 221.98 | 15 |
| 1734125340 | 221.98 | 1.98 | 0.90 | 221.98 | 221.98 | 221.98 | 1 |
| 1734038940 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1733952540 | 220 | -6.33 | -2.80 | 221.02 | 221.02 | 220 | 43 |
| 1733866140 | 226.33 | 0 | 0.00 | 226.33 | 226.33 | 226.33 | 0 |
| 1733779740 | 226.33 | 1.27 | 0.56 | 226.33 | 226.33 | 226.33 | 6 |
| 1733520600 | 225.06 | 2.31 | 1.04 | 225.06 | 225.06 | 225.06 | 9 |
| 1733434200 | 222.75 | 1.65 | 0.75 | 222 | 223.08 | 220.44 | 114 |
| 1733347740 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1733261340 | 221.1 | -1.98 | -0.89 | 223.08 | 223.08 | 221.1 | 20 |
| 1733174940 | 223.08 | 5.14 | 2.36 | 223.3 | 223.3 | 223.08 | 191 |
| 1732915740 | 217.94 | 3.74 | 1.75 | 220.59 | 221.74 | 216.66 | 75 |
| 1732829400 | 214.2 | 0 | 0.00 | 214.2 | 214.2 | 214.2 | 0 |
| 1732743000 | 214.2 | 0.9 | 0.42 | 213.82 | 214.2 | 213.03 | 14 |
| 1732656600 | 213.3 | 0 | 0.00 | 213.3 | 213.3 | 213.3 | 8 |
| 1732570140 | 213.3 | -0.48 | -0.22 | 216.68 | 216.68 | 212.86 | 232 |
| 1732310940 | 213.78 | 0.78 | 0.37 | 215.04 | 215.04 | 213.78 | 11 |
| 1732224600 | 213 | 8.8 | 4.31 | 213.2 | 215 | 213 | 22 |
| 1732051800 | 204.2 | -2.3 | -1.11 | 200.4 | 204.7 | 200 | 56 |
| 1731965340 | 206.5 | -4.76 | -2.25 | 211.25 | 211.25 | 206.5 | 16 |
| 1731619800 | 211.26 | 0.26 | 0.12 | 212.31 | 212.31 | 210.64 | 40 |
| 1731533400 | 211 | -0.47 | -0.22 | 210.42 | 211 | 210.42 | 27 |
| 1731446940 | 211.47 | -1.47 | -0.69 | 211.47 | 211.47 | 211.47 | 2 |
| 1731360540 | 212.94 | -1.57 | -0.73 | 214.2 | 214.2 | 212.94 | 20 |
| 1731101400 | 214.51 | 4.11 | 1.95 | 215.25 | 215.25 | 212.65 | 28 |
| 1731014940 | 210.4 | 4.8 | 2.33 | 207 | 211.2 | 205.4 | 143 |
| 1730928600 | 205.6 | 6.71 | 3.37 | 205.6 | 205.6 | 205.6 | 10 |
| 1730842200 | 198.89 | 0.99 | 0.50 | 199.3 | 199.5 | 198.89 | 32 |
| 1730755800 | 197.9 | -1.22 | -0.61 | 198.8 | 198.8 | 197.7 | 31 |
| 1730496600 | 199.12 | 1.42 | 0.72 | 198.74 | 199.12 | 198.74 | 7 |
| 1730410140 | 197.7 | 0 | 0.00 | 197.7 | 197.7 | 197.7 | 0 |
| 1730323740 | 197.7 | 0 | 0.00 | 197.7 | 197.7 | 197.7 | 0 |
| 1730237340 | 197.7 | 0.7 | 0.36 | 197.7 | 197.7 | 197.7 | 58 |
| 1730151000 | 197 | -1.2 | -0.61 | 198.2 | 198.2 | 197 | 8 |
| 1729891800 | 198.2 | 0.41 | 0.21 | 196.8 | 198.2 | 196.8 | 5 |
| 1729805400 | 197.79 | 3.04 | 1.56 | 197.41 | 198.2 | 197.41 | 44 |
| 1729719000 | 194.75 | 1.52 | 0.79 | 193.45 | 195 | 193.42 | 138 |
| 1729632540 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1729546140 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1729286940 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1729200540 | 193.23 | 10.53 | 5.76 | 193.42 | 193.42 | 193.23 | 4 |
| 1729114200 | 182.7 | 0 | 0.00 | 182.7 | 182.7 | 182.7 | 0 |
| 1729027800 | 182.7 | 0 | 0.00 | 182.7 | 182.7 | 182.7 | 0 |
| 1728941400 | 182.7 | 0 | 0.00 | 182.7 | 182.7 | 182.7 | 0 |
| 1728682200 | 182.7 | 13 | 7.66 | 184.55 | 184.55 | 182.34 | 18 |
| 1728595800 | 169.7 | 0 | 0.00 | 169.7 | 169.7 | 169.7 | 0 |
| 1728509400 | 169.7 | 0 | 0.00 | 169.7 | 169.7 | 169.7 | 0 |
| 1728423000 | 169.7 | 0 | 0.00 | 169.7 | 169.7 | 169.7 | 0 |
| 1728336600 | 169.7 | 0 | 0.00 | 169.7 | 169.7 | 169.7 | 0 |
| 1728077400 | 169.7 | -1.83 | -1.07 | 170.76 | 170.76 | 169.7 | 4 |
| 1727991000 | 171.53 | -3.82 | -2.18 | 171.53 | 171.53 | 171.53 | 7 |
| 1727904600 | 175.35 | 0 | 0.00 | 175.35 | 175.35 | 175.35 | 0 |
| 1727818200 | 175.35 | 0 | 0.00 | 175.35 | 175.35 | 175.35 | 0 |
| 1727731800 | 175.35 | -3.55 | -1.98 | 175.5 | 175.55 | 175.35 | 8 |
| 1727442000 | 178.9 | 0 | 0.00 | 178.9 | 178.9 | 178.9 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
