Premium
Apax Global Alpha Limited (APAX)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 1.15107913669 | 139 | 141.8 | 139 | 541272 | 140.12241244 | DE |
| 4 | -1.4 | -0.985915492958 | 142 | 145.4 | 138 | 578680 | 140.45826843 | DE |
| 12 | 1.6 | 1.15107913669 | 139 | 149 | 135.4 | 515868 | 140.78399859 | DE |
| 26 | -13.6 | -8.81971465629 | 154.2 | 161 | 135.4 | 467726 | 144.86816777 | DE |
| 52 | -20.8 | -12.8872366791 | 161.4 | 165.2 | 134.2 | 529154 | 148.32369907 | DE |
| 156 | -82.4 | -36.9506726457 | 223 | 238.5 | 134.2 | 446073 | 167.68308113 | DE |
| 260 | -31.9 | -18.4927536232 | 172.5 | 238.5 | 106 | 489928 | 177.83818264 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 140.6 | 1 | 0.72 | 139.4 | 140.6 | 139.4 | 915063 |
| 1734629400 | 139.6 | -1.6 | -1.13 | 140.19999 | 140.4 | 139 | 808357 |
| 1734543000 | 141.19999 | 0.6 | 0.43 | 141 | 141.8 | 141 | 366580 |
| 1734456600 | 140.6 | 0.2 | 0.14 | 140.19999 | 140.6 | 140 | 351350 |
| 1734370200 | 140.4 | 1 | 0.72 | 141 | 141 | 139 | 711972 |
| 1734111000 | 139.4 | 0.4 | 0.29 | 139 | 139.8 | 139 | 468100 |
| 1734024600 | 139 | 0 | 0.00 | 138.19999 | 139 | 138 | 2193265 |
| 1733938200 | 139 | 0 | 0.00 | 139.19999 | 139.19999 | 138.6 | 594418 |
| 1733851800 | 139 | -3 | -2.11 | 141 | 141 | 139 | 453344 |
| 1733765400 | 142 | -0.6 | -0.42 | 143 | 143 | 141.8 | 352839 |
| 1733506200 | 142.6 | 0.6 | 0.42 | 141.19999 | 143 | 141.19999 | 747052 |
| 1733419800 | 142 | 3 | 2.16 | 140 | 142 | 139.6 | 310847 |
| 1733333400 | 139 | 0 | 0.00 | 138.8 | 140 | 138.4 | 458162 |
| 1733247000 | 139 | 0 | 0.00 | 141 | 141 | 139 | 389682 |
| 1733160600 | 139 | -2.2 | -1.56 | 141.19999 | 141.4 | 139 | 325375 |
| 1732901400 | 141.19999 | -0.6 | -0.42 | 142.19999 | 142.6 | 141.19999 | 440104 |
| 1732815000 | 141.8 | 0.6 | 0.42 | 142.4 | 142.4 | 141.8 | 149011 |
| 1732728600 | 141.19999 | -0.8 | -0.56 | 142.19999 | 142.19999 | 141.19999 | 315850 |
| 1732642200 | 142 | -1.4 | -0.98 | 143.8 | 143.8 | 142 | 989652 |
| 1732555800 | 143.4 | 2 | 1.41 | 145.4 | 145.4 | 142 | 677846 |
| 1732296600 | 141.4 | -0.6 | -0.42 | 142 | 145.4 | 141.4 | 469800 |
| 1732210200 | 142 | 0 | 0.00 | 143.6 | 143.6 | 142 | 397073 |
| 1732123800 | 142 | -2 | -1.39 | 143.19999 | 143.6 | 142 | 424211 |
| 1732037400 | 144 | 0.8 | 0.56 | 143.8 | 144.4 | 143.8 | 409234 |
| 1731951000 | 143.19999 | -1.2 | -0.83 | 143.19999 | 143.4 | 143.19999 | 236906 |
| 1731691800 | 144.4 | -2.2 | -1.50 | 144.8 | 146 | 143.8 | 207486 |
| 1731605400 | 146.6 | 1.6 | 1.10 | 143.19999 | 146.6 | 143 | 175471 |
| 1731519000 | 145 | 1 | 0.69 | 143 | 145.4 | 143 | 339294 |
| 1731432600 | 144 | -0.8 | -0.55 | 142.4 | 144.19999 | 142.4 | 215929 |
| 1731346200 | 144.8 | 3 | 2.12 | 142.4 | 144.8 | 141.6 | 252947 |
| 1731087000 | 141.8 | 2.4 | 1.72 | 140.4 | 141.8 | 140.4 | 321860 |
| 1731000600 | 139.4 | -0.4 | -0.29 | 139.19999 | 139.8 | 139 | 473606 |
| 1730914200 | 139.8 | 0.8 | 0.58 | 139.4 | 141.19999 | 139.4 | 309428 |
| 1730827800 | 139 | -2.4 | -1.70 | 140.6 | 141.19999 | 139 | 358615 |
| 1730741400 | 141.4 | 0.4 | 0.28 | 141 | 142 | 141 | 351896 |
| 1730482200 | 141 | -0.2 | -0.14 | 140.6 | 141 | 138.6 | 369657 |
| 1730395800 | 141.19999 | -0.4 | -0.28 | 142.6 | 144 | 140.6 | 319858 |
| 1730309400 | 141.6 | 0 | 0.00 | 141.6 | 142.19999 | 141.19999 | 538848 |
| 1730223000 | 141.6 | -1.2 | -0.84 | 143.19999 | 143.19999 | 141.6 | 374868 |
| 1730136600 | 142.8 | -0.2 | -0.14 | 142.8 | 143 | 142.4 | 633133 |
| 1729873800 | 143 | 0 | 0.00 | 142.6 | 143.4 | 142.6 | 173478 |
| 1729787400 | 143 | -1 | -0.69 | 144 | 144 | 142.8 | 689388 |
| 1729701000 | 144 | -0.2 | -0.14 | 146 | 149 | 143 | 497036 |
| 1729614600 | 144.19999 | -2.4 | -1.64 | 146.6 | 146.6 | 144.19999 | 448791 |
| 1729528200 | 146.6 | 1.6 | 1.10 | 144 | 147.4 | 144 | 609892 |
| 1729269000 | 145 | 3.6 | 2.55 | 142 | 145 | 142 | 950910 |
| 1729182600 | 141.4 | 4.4 | 3.21 | 138.4 | 141.4 | 138.4 | 1860395 |
| 1729096200 | 137 | -2.6 | -1.86 | 139.8 | 139.8 | 137 | 2470662 |
| 1729009800 | 139.6 | -1.4 | -0.99 | 139.19999 | 140 | 139.19999 | 438337 |
| 1728923400 | 141 | 1.4 | 1.00 | 140 | 141 | 140 | 177634 |
| 1728664200 | 139.6 | -2.4 | -1.69 | 140 | 140 | 139.6 | 329999 |
| 1728577800 | 142 | 1.6 | 1.14 | 142.4 | 142.4 | 140.8 | 349977 |
| 1728491400 | 140.4 | 1.8 | 1.30 | 140 | 141.19999 | 139.6 | 217277 |
| 1728405000 | 138.6 | -1.2 | -0.86 | 139.19999 | 139.6 | 138.19999 | 375702 |
| 1728318600 | 139.8 | 1.2 | 0.87 | 139.8 | 140.19999 | 138.8 | 453989 |
| 1728059400 | 138.6 | 2 | 1.46 | 138.6 | 138.6 | 137.6 | 380514 |
| 1727973000 | 136.6 | 0.4 | 0.29 | 136.8 | 137.4 | 135.4 | 276633 |
| 1727886600 | 136.19999 | -0.8 | -0.58 | 142 | 142 | 135.6 | 365951 |
| 1727800200 | 137 | -1 | -0.72 | 138.6 | 138.6 | 137 | 296197 |
| 1727713800 | 138 | -0.8 | -0.58 | 139 | 139 | 137.4 | 539336 |
| 1727454600 | 138.8 | -0.8 | -0.57 | 139 | 139.6 | 138.8 | 766052 |
| 1727368200 | 139.6 | -1.4 | -0.99 | 141.8 | 142.4 | 139.6 | 327724 |
| 1727281800 | 141 | -1 | -0.70 | 142 | 142 | 141 | 486222 |
| 1727195400 | 142 | -2.4 | -1.66 | 144.8 | 144.8 | 141.8 | 191082 |
| 1727109000 | 144.4 | -2.8 | -1.90 | 148 | 148 | 143.4 | 245162 |
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
