기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Amphenol Corp | APH | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
121.50 | 120.37 | 122.185 | 122.13 | 120.49 |
APH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 111.15 | 122.185 | 110.19 | 116.46 | 4,856,518 | 10.98 | 9.88% |
1개월 | 114.83 | 122.185 | 109.44 | 114.82 | 3,685,566 | 7.30 | 6.36% |
3개월 | 103.30 | 122.185 | 102.05 | 111.71 | 2,935,873 | 18.83 | 18.23% |
6개월 | 79.99 | 122.185 | 79.093 | 102.66 | 2,806,326 | 42.14 | 52.68% |
1년 | 75.49 | 122.185 | 72.77 | 92.73 | 2,687,435 | 46.64 | 61.78% |
3년 | 68.35 | 122.185 | 61.67 | 81.12 | 2,460,113 | 53.78 | 78.68% |
5년 | 99.97 | 138.20 | 58.58 | 85.62 | 2,105,064 | 22.16 | 22.17% |
APH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 122.13 | 1.64 | 1.36% | 121.50 | 122.185 | 120.37 | 2,799,635 |
27 4월(4) 2024 | 120.49 | 1.48 | 1.24% | 118.99 | 121.25 | 118.99 | 4,170,447 |
26 4월(4) 2024 | 119.01 | 2.70 | 2.32% | 115.00 | 119.48 | 113.52 | 4,254,881 |
25 4월(4) 2024 | 116.31 | 2.05 | 1.79% | 119.21 | 119.39 | 114.49 | 7,624,467 |
24 4월(4) 2024 | 114.26 | 2.40 | 2.15% | 112.72 | 114.45 | 112.13 | 5,093,195 |
23 4월(4) 2024 | 111.86 | 1.69 | 1.53% | 111.15 | 112.66 | 110.19 | 3,274,765 |
20 4월(4) 2024 | 110.17 | -0.71 | -0.64% | 110.98 | 111.88 | 109.44 | 3,769,038 |
19 4월(4) 2024 | 110.88 | -0.61 | -0.55% | 111.55 | 112.70 | 110.86 | 2,874,256 |
18 4월(4) 2024 | 111.49 | -1.08 | -0.96% | 112.57 | 113.05 | 111.05 | 2,641,685 |
17 4월(4) 2024 | 112.57 | 0.18 | 0.16% | 112.55 | 112.94 | 111.73 | 3,908,093 |
16 4월(4) 2024 | 112.39 | -0.93 | -0.82% | 114.55 | 115.2947 | 112.02 | 2,507,684 |
13 4월(4) 2024 | 113.32 | -2.56 | -2.21% | 113.94 | 114.89 | 112.87 | 3,048,336 |
12 4월(4) 2024 | 115.88 | 1.12 | 0.98% | 114.68 | 116.18 | 113.90 | 3,169,388 |
11 4월(4) 2024 | 114.76 | -0.22 | -0.19% | 113.09 | 115.64 | 112.51 | 4,112,164 |
10 4월(4) 2024 | 114.98 | -1.64 | -1.41% | 117.00 | 117.40 | 114.20 | 4,068,699 |
09 4월(4) 2024 | 116.62 | -0.76 | -0.65% | 117.91 | 118.57 | 116.13 | 4,347,579 |
06 4월(4) 2024 | 117.38 | 2.28 | 1.98% | 115.64 | 117.59 | 115.5678 | 3,379,643 |
05 4월(4) 2024 | 115.10 | -0.27 | -0.23% | 118.05 | 118.62 | 114.745 | 3,412,992 |
04 4월(4) 2024 | 115.37 | 2.31 | 2.04% | 114.52 | 116.09 | 113.32 | 3,820,450 |
03 4월(4) 2024 | 113.06 | -0.99 | -0.87% | 112.94 | 113.27 | 112.14 | 2,486,028 |
02 4월(4) 2024 | 114.05 | -1.30 | -1.13% | 114.83 | 116.00 | 114.03 | 2,295,202 |