Singapore markets close in 6 hours 7 minutes
Straits Times Index
3,304.04 -10.01 (-0.30%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,244.82 -391.40 (-1.99%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,255.70 +4,510.34 (+6.76%) CMC Crypto 200
1,512.13 +157.71 (+11.64%)
Amphenol Corporation (A1PH34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 11:36AM BRT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 0.00 | 0.00 | 341.80 | 341.80 | - |
| 17 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 16 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 15 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 14 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 13 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 10 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 09 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 08 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 07 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 06 May 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 1 |
| 03 May 2024 | 307.83 | 307.83 | 307.83 | 307.83 | 307.83 | - |
| 02 May 2024 | 304.42 | 307.83 | 304.42 | 307.83 | 307.83 | 2 |
| 30 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 29 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 26 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 25 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 24 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 23 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 22 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 19 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 18 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 17 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 16 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 15 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 12 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | 1 |
| 11 Apr 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| 10 Apr 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| 09 Apr 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 14 |
| 08 Apr 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
| 05 Apr 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
| 04 Apr 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 1 |
| 03 Apr 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| 02 Apr 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| 01 Apr 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| 28 Mar 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| 27 Mar 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 13 |
| 26 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 25 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 22 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 21 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 20 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 19 Mar 2024 | 277.90 | 278.88 | 277.20 | 278.60 | 278.60 | 20 |
| 18 Mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 18 Mar 2024 | 0.390826 Dividend | |||||
| 15 Mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | - |
| 14 Mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | - |
| 13 Mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | 11 |
| 12 Mar 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | - |
| 11 Mar 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | - |
| 08 Mar 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | - |
| 07 Mar 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | - |
| 06 Mar 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | 11 |
| 05 Mar 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.04 | - |
| 04 Mar 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.04 | - |
| 01 Mar 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.04 | 4 |
| 29 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| 28 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| 27 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| 26 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| 23 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| 22 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | 6 |
| 21 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 20 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 19 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 16 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 15 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 14 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 09 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 08 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 07 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 06 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 05 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 02 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 01 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 31 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 30 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 29 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 26 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 25 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| 24 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | 20 |
| 23 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| 22 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| 19 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | 1 |
| 18 Jan 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.16 | - |
| 17 Jan 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.16 | - |
| 16 Jan 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.16 | 5 |
| 15 Jan 2024 | 233.04 | 233.04 | 233.04 | 233.04 | 232.71 | - |
| 12 Jan 2024 | 233.04 | 233.04 | 233.04 | 233.04 | 232.71 | - |
| 11 Jan 2024 | 233.04 | 233.04 | 233.04 | 233.04 | 232.71 | 6 |
| 10 Jan 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.35 | - |
| 09 Jan 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.35 | - |
| 08 Jan 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.35 | - |
| 05 Jan 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.35 | 1 |
| 04 Jan 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.66 | - |
| 03 Jan 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.66 | - |
| 02 Jan 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.66 | 4 |
| 28 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| 27 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| 26 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.