Amphenol Corp (A1PH34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.42 | 1.83299389002 | 186.58 | 193.23 | 186.58 | 618 | 190 | DR |
| 4 | -5 | -2.5641025641 | 195 | 201.21 | 183.96 | 928 | 189.3287201 | DR |
| 12 | -114.42 | -37.5862295513 | 304.42 | 356.2 | 183.96 | 621 | 222.91216349 | DR |
| 26 | -46.5 | -19.6617336152 | 236.5 | 356.2 | 183.96 | 384 | 223.34897079 | DR |
| 52 | -20.98 | -9.94407052801 | 210.98 | 356.2 | 183.96 | 238 | 223.18917894 | DR |
| 156 | 6.24 | 3.39573356552 | 183.76 | 356.2 | 166.54 | 282 | 205.89473211 | DR |
| 260 | -25.85 | -11.9759091962 | 215.85 | 358.49 | 166.54 | 224 | 210.63378713 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1721079000 | 190 | 0 | 0.00 | 193.23 | 193.23 | 190 | 11 |
| 1720819800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1720733400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1720647000 | 190 | 1.71 | 0.91 | 186.58 | 190 | 186.58 | 1224 |
| 1720560600 | 188.29 | 0 | 0.00 | 188.29 | 188.29 | 188.29 | 0 |
| 1720474200 | 188.29 | 3.04 | 1.64 | 188.29 | 188.29 | 188.29 | 1251 |
| 1720215000 | 185.25 | -5.51 | -2.89 | 185.25 | 185.25 | 185.25 | 27 |
| 1720128600 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
| 1720042200 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
| 1719955800 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
| 1719869400 | 190.76 | 5.51 | 2.97 | 190.76 | 190.76 | 190.76 | 1902 |
| 1719610200 | 185.25 | 0 | 0.00 | 185.25 | 185.25 | 185.25 | 0 |
| 1719523800 | 185.25 | 1.29 | 0.70 | 186.01 | 186.58 | 185.25 | 2500 |
| 1719437400 | 183.96 | 0 | 0.00 | 183.96 | 183.96 | 183.96 | 0 |
| 1719351000 | 183.96 | -8.47 | -4.40 | 183.96 | 183.96 | 183.96 | 10 |
| 1719264540 | 192.43 | 0 | 0.00 | 192.43 | 192.43 | 192.43 | 0 |
| 1719005340 | 192.43 | 0 | 0.00 | 192.43 | 192.43 | 192.43 | 0 |
| 1718918940 | 192.43 | 0.16 | 0.08 | 192.43 | 192.43 | 192.43 | 10 |
| 1718832540 | 192.27 | -7.99 | -3.99 | 192.43 | 192.43 | 192.27 | 2200 |
| 1718746200 | 200.26 | -145.89 | -42.15 | 195 | 201.21 | 195 | 147 |
| 1718659800 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1718400600 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1718314200 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1718227800 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1718141400 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1718055000 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1717795800 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1717709400 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1717623000 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1717536600 | 346.15 | 0 | 0.00 | 346.15 | 346.15 | 346.15 | 0 |
| 1717450200 | 346.15 | 4.15 | 1.21 | 346.15 | 346.15 | 346.15 | 1 |
| 1717191000 | 342 | -8.7 | -2.48 | 345.6 | 345.65 | 340.55 | 1257 |
| 1717018140 | 350.7 | 0 | 0.00 | 350.7 | 350.7 | 350.7 | 0 |
| 1716931740 | 350.7 | -5.5 | -1.54 | 353.2 | 353.6 | 350.7 | 1187 |
| 1716845340 | 356.2 | 0 | 0.00 | 356.2 | 356.2 | 356.2 | 2 |
| 1716586200 | 356.2 | 7.2 | 2.06 | 356.2 | 356.2 | 356.2 | 70 |
| 1716499740 | 349 | 0 | 0.00 | 349 | 349 | 349 | 0 |
| 1716413340 | 349 | 7.2 | 2.11 | 349 | 349 | 349 | 1 |
| 1716327000 | 341.8 | 0 | 0.00 | 341.8 | 341.8 | 341.8 | 0 |
| 1716240600 | 341.8 | 28.6 | 9.13 | 343.05 | 343.05 | 341.8 | 2 |
| 1715981400 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715895000 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715808600 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715722200 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715635800 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715376600 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715290200 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715203800 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715117400 | 313.2 | 0 | 0.00 | 313.2 | 313.2 | 313.2 | 0 |
| 1715031000 | 313.2 | 5.37 | 1.74 | 313.2 | 313.2 | 313.2 | 1 |
| 1714771800 | 307.83 | 0 | 0.00 | 307.83 | 307.83 | 307.83 | 0 |
| 1714685400 | 307.83 | 17.73 | 6.11 | 304.42 | 307.83 | 304.42 | 2 |
| 1714482000 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1714395600 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1714136400 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1714050000 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1713963600 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1713877200 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1713790800 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1713531600 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1713445200 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
| 1713358800 | 290.1 | 0 | 0.00 | 290.1 | 290.1 | 290.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
