Skip to main content
logo
Amphenol Corporation (BMV:APH)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,698.00
-46.00 (-1.68%)
Last updated: Aug 28, 2026, 1:08 PM CST

BMV:APH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20262,686.002,686.002,686.002,686.002,686.00-0.44%7
Aug 28, 20262,735.002,735.002,698.002,698.002,698.00-1.68%298
Aug 27, 20262,744.002,744.002,744.002,744.002,744.001.74%20
Aug 25, 20262,689.612,697.202,689.612,697.202,697.200.88%1,423
Aug 19, 20262,665.132,673.572,665.132,673.572,673.57-2.42%4,200
Aug 18, 20262,859.002,859.002,740.002,740.002,740.00-6.45%79
Aug 17, 20262,929.002,929.002,929.002,929.002,929.002.54%1,000
Aug 14, 20262,850.012,856.382,850.012,856.382,856.380.22%22,434
Aug 13, 20262,872.642,880.002,850.012,850.012,850.01-1.69%244
Aug 12, 20262,912.002,912.002,899.002,899.002,899.00-0.03%4,338
Aug 11, 20262,900.002,900.002,900.002,900.002,900.00-2.56%8
Aug 6, 20262,976.102,976.102,976.102,976.102,976.10-0.13%260
Aug 5, 20263,000.003,000.002,980.002,980.002,980.004.77%151
Aug 3, 20262,844.192,844.192,844.192,844.192,844.192.13%42
Jul 31, 20262,785.002,785.002,785.002,785.002,785.002.77%115
Jul 30, 20262,706.002,710.002,706.002,710.002,710.00-38
Jul 29, 20262,710.002,710.002,710.002,710.002,710.008.40%151
Jul 28, 20262,500.002,500.002,500.002,500.002,500.00-2.72%25
Jul 27, 20262,650.002,650.002,570.002,570.002,570.00-5.45%15
Jul 24, 20262,718.292,718.292,718.282,718.282,718.28-0.79%55
Jul 23, 20262,740.002,740.002,740.002,740.002,740.001.11%2,456
Jul 22, 20262,710.002,710.032,705.002,710.002,710.000.37%28
Jul 21, 20262,700.002,700.002,700.002,700.002,700.002.27%29
Jul 20, 20262,640.002,640.002,640.002,640.002,640.00-1.12%21
Jul 17, 20262,670.002,670.002,670.002,670.002,670.00-2.77%62
Jul 15, 20262,746.002,746.002,746.002,746.002,746.00-4.39%22,100
Jul 9, 20262,872.002,872.002,872.002,872.002,872.002.46%1,666
Jul 7, 20262,765.002,803.002,765.002,803.002,803.00-3.41%167
Jul 6, 20262,902.002,919.312,902.002,902.002,902.00-4.45%197
Jul 1, 20263,033.203,037.003,033.203,037.003,037.007.76%33
Jun 26, 20262,826.002,826.002,818.212,818.212,818.21-3.53%416
Jun 24, 20262,926.002,926.002,921.292,921.292,921.291.29%52
Jun 22, 20262,888.502,888.502,888.502,888.502,884.171.37%494
Jun 18, 20262,835.002,849.402,835.002,849.402,845.132.05%599
Jun 17, 20262,792.252,792.252,792.252,792.252,788.062.47%16
Jun 15, 20262,715.002,725.002,715.002,725.002,720.912.44%59
Jun 12, 20262,660.002,660.002,660.002,660.002,656.011.33%61
Jun 11, 20262,611.002,625.002,611.002,625.002,621.06-0.57%85
Jun 10, 20262,640.002,640.002,640.002,640.002,636.043.64%9
Jun 9, 20262,600.002,600.002,547.332,547.332,543.511.08%644
Jun 8, 20262,475.002,520.002,475.002,520.002,516.221.82%89
Jun 5, 20262,475.752,475.752,475.002,475.002,471.29-3.73%69
Jun 3, 20262,596.002,596.002,571.002,571.002,567.15-405
Jun 2, 20262,571.002,571.002,571.002,571.002,567.15-0.08%69
May 29, 20262,605.002,615.002,573.002,573.002,569.145.32%539
May 27, 20262,429.712,443.002,429.712,443.002,439.341.04%74
May 26, 20262,441.002,441.002,417.752,417.752,414.136.37%2,310
May 25, 20262,273.002,273.002,273.002,273.002,269.59-0.01%14
May 22, 20262,280.002,280.002,273.222,273.222,269.817.48%191
May 20, 20262,110.002,115.002,110.002,115.002,111.831.34%361