Premium
Apollo Global Management Inc (APO)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.91 | -2.84621181381 | 172.51 | 175.08 | 165.18 | 1957036 | 170.33117419 | CS |
| 4 | -6.15 | -3.53956834532 | 173.75 | 189.49 | 165.18 | 10122608 | 172.30923138 | CS |
| 12 | 32.94 | 24.4616070102 | 134.66 | 189.49 | 134.4 | 5488428 | 165.79466798 | CS |
| 26 | 48.53 | 40.7575375829 | 119.07 | 189.49 | 95.11 | 4080795 | 146.58018564 | CS |
| 52 | 75.11 | 81.2087793275 | 92.49 | 189.49 | 89.76 | 3224796 | 133.35277284 | CS |
| 156 | 94.66 | 129.777899644 | 72.94 | 189.49 | 45.62 | 2959485 | 90.65980344 | CS |
| 260 | 120.06 | 252.545225074 | 47.54 | 189.49 | 19.46 | 2651009 | 77.95441111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 166.51 | -3.77 | -2.21 | 169.08 | 169.08 | 165.18 | 2597747 |
| 1735342800 | 170.28 | -4.09 | -2.35 | 172.68 | 173.41 | 169.7 | 2858111 |
| 1735256400 | 174.37 | -0.48 | -0.27 | 173.63 | 175.08 | 172.51 | 1348430 |
| 1735077840 | 174.85 | 3.22 | 1.88 | 172.51 | 174.85 | 171.7955 | 1023857 |
| 1734997200 | 171.63 | 0.6 | 0.35 | 170.64 | 172.78 | 168.28 | 4447706 |
| 1734738000 | 171.03 | 1.4 | 0.83 | 168.79 | 174.85 | 167.38999 | 94518799 |
| 1734651600 | 169.63 | 2.19 | 1.31 | 170.05 | 173.56 | 169.37 | 7908406 |
| 1734565200 | 167.44 | -8.88 | -5.04 | 176.62 | 178.11 | 166.44999 | 8124387 |
| 1734478800 | 176.32 | -1.83 | -1.03 | 176.5 | 177.73 | 172.9001 | 7016883 |
| 1734392400 | 178.15 | 1.72 | 0.97 | 176.24 | 179.42 | 175.885 | 6113763 |
| 1734133200 | 176.43 | 0.02 | 0.01 | 176.41 | 177.52 | 174.88 | 3166755 |
| 1734046800 | 176.41 | -2.2 | -1.23 | 178.53 | 179.37 | 175.27 | 3547188 |
| 1733960400 | 178.61 | 3.9 | 2.23 | 175.41 | 179.48 | 172.11 | 6022848 |
| 1733874000 | 174.71 | 2.24 | 1.30 | 173.17 | 176.68 | 172.74 | 7561354 |
| 1733787600 | 172.47 | -5.38 | -3.03 | 189.31 | 189.49 | 171.66 | 19337969 |
| 1733528400 | 177.85 | 2.12 | 1.21 | 176.77 | 178.11 | 174.17 | 3959948 |
| 1733442000 | 175.73 | 1 | 0.57 | 174.61 | 178.75 | 174.07 | 3829477 |
| 1733355600 | 174.73 | 1.73 | 1.00 | 173 | 175.71 | 172 | 4789619 |
| 1733269200 | 173 | 0.66 | 0.38 | 173.75 | 174.23 | 172.2404 | 4156313 |
| 1733182800 | 172.34 | -2.69 | -1.54 | 176.06 | 176.22 | 171.9 | 2935655 |
| 1732917840 | 175.03 | 1.18 | 0.68 | 175.95 | 176.4 | 174.23 | 1429231 |
| 1732750800 | 173.85 | -1.79 | -1.02 | 175 | 176.57 | 173.75 | 1899390 |
| 1732664400 | 175.64 | 0.94 | 0.54 | 172.55 | 175.909 | 171.83 | 2732924 |
| 1732578000 | 174.7 | 7.14 | 4.26 | 172.35 | 176.75 | 172.02 | 6035729 |
| 1732318800 | 167.56 | 2.54 | 1.54 | 167.03 | 169.58 | 166.85 | 3975757 |
| 1732232400 | 165.02 | 2.13 | 1.31 | 164.51 | 165.94999 | 162.31 | 5820576 |
| 1732146000 | 162.88999 | -5.36 | -3.19 | 167.49 | 168.09 | 160.88999 | 5836925 |
| 1732059600 | 168.25 | 3.94 | 2.40 | 164.5 | 169.145 | 163.94999 | 4706385 |
| 1731973200 | 164.31 | 0.68 | 0.42 | 164.47 | 165.11 | 161.34 | 2977023 |
| 1731714000 | 163.63 | -0.68 | -0.41 | 162.97 | 163.85 | 161.15 | 2518777 |
| 1731627600 | 164.31 | -0.03 | -0.02 | 165.36 | 166.66 | 163.41 | 3357225 |
| 1731541200 | 164.34 | 0.59 | 0.36 | 165.11 | 165.91 | 163.38 | 2591334 |
| 1731454800 | 163.75 | -3 | -1.80 | 164.99 | 166.44 | 162.47 | 2810019 |
| 1731368400 | 166.75 | 4.75 | 2.93 | 164.07 | 168.67 | 163.3 | 4692830 |
| 1731109200 | 162 | 2.18 | 1.36 | 158.22999 | 162.15 | 158.19659 | 3092682 |
| 1731022800 | 159.82 | -3.85 | -2.35 | 161.19999 | 162.24 | 159.31 | 3561584 |
| 1730936400 | 163.66999 | 14.4 | 9.65 | 160.26 | 166.65 | 160.26 | 8228797 |
| 1730850000 | 149.27 | 9.84 | 7.06 | 147 | 151.84 | 145.53389 | 4864084 |
| 1730763600 | 139.43 | -1.57 | -1.11 | 141.12 | 142.11 | 139.05 | 3727774 |
| 1730500800 | 141 | -2.26 | -1.58 | 144.19 | 144.44999 | 140.68 | 3197921 |
| 1730414400 | 143.26 | -2.6 | -1.78 | 145.24 | 146.22 | 143.1 | 2844915 |
| 1730328000 | 145.86 | -0.16 | -0.11 | 145.69999 | 147.04 | 145.51 | 2449547 |
| 1730241600 | 146.02 | 1.18 | 0.81 | 144.61 | 146.19 | 143.59 | 2368562 |
| 1730155200 | 144.84 | 1.75 | 1.22 | 144.72999 | 145.19999 | 143.29 | 1941745 |
| 1729896000 | 143.09 | -3.2 | -2.19 | 144.69999 | 144.93 | 141.91999 | 2350237 |
| 1729809600 | 146.29 | 2.75 | 1.92 | 144.62 | 146.69999 | 143.54 | 3174375 |
| 1729723200 | 143.54 | -0.4 | -0.28 | 143.66999 | 144.97999 | 141.9 | 1652660 |
| 1729636800 | 143.94 | -0.82 | -0.57 | 143.3 | 144.44 | 142.86 | 1926785 |
| 1729550400 | 144.76 | -0.25 | -0.17 | 145.87 | 145.87 | 143.93 | 2142925 |
| 1729291200 | 145.01 | -0.18 | -0.12 | 145.06 | 145.8791 | 143.82 | 2119113 |
| 1729204800 | 145.19 | 2.34 | 1.64 | 146.27 | 146.82499 | 143.58 | 2548016 |
| 1729118400 | 142.85 | 1.3 | 0.92 | 142 | 143.04499 | 141.5 | 2360449 |
| 1729032000 | 141.55 | 0.18 | 0.13 | 141.5 | 142.58 | 140.29 | 2519950 |
| 1728945600 | 141.37 | 1.16 | 0.83 | 141.07 | 141.63 | 139.63 | 2113594 |
| 1728686400 | 140.21 | 2.29 | 1.66 | 138.19 | 140.3 | 138.02 | 2716549 |
| 1728600000 | 137.91999 | -0.1 | -0.07 | 138.04 | 140.35499 | 137.47 | 4116338 |
| 1728513600 | 138.02 | 1.92 | 1.41 | 136.1 | 138.07 | 135 | 2805256 |
| 1728427200 | 136.1 | 1.88 | 1.40 | 134.66 | 136.22 | 134.4 | 2855642 |
| 1728340800 | 134.22 | -1.11 | -0.82 | 134.97 | 135.41999 | 133.61 | 2273156 |
| 1728081600 | 135.33 | 3.97 | 3.02 | 134.11 | 136.26 | 133.66 | 3846897 |
| 1727995200 | 131.36 | -1.34 | -1.01 | 133 | 133.46 | 128.51 | 3590506 |
| 1727908800 | 132.69999 | 0.69 | 0.52 | 132.61 | 135.29 | 131.55 | 6003799 |
| 1727822400 | 132.01 | 7.1 | 5.68 | 126.04 | 133.05 | 124.46 | 5703532 |
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
