Premium
Apollo Global Management Inc (APO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.425 | 2.03781512605 | 119 | 123.0188 | 117 | 3728128 | 119.99115844 | CS |
| 4 | -13.645 | -10.1021692456 | 135.07 | 141.73 | 114.03 | 5126998 | 123.98379846 | CS |
| 12 | -1.375 | -1.11970684039 | 122.8 | 141.73 | 114.03 | 4084304 | 126.9620087 | CS |
| 26 | -21.575 | -15.0874125874 | 143 | 146.25 | 99.56 | 4772597 | 121.00655099 | CS |
| 52 | -25.205 | -17.1895246539 | 146.63 | 157.28 | 99.56 | 4010236 | 127.44179934 | CS |
| 156 | 45.585 | 60.1068037975 | 75.84 | 189.49 | 75.39 | 3431222 | 127.12372539 | CS |
| 260 | 60.235 | 98.4392874653 | 61.19 | 189.49 | 45.62 | 3218935 | 103.88238447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 119.84 | 1.7 | 1.44 | 118.17 | 120.93 | 118.17 | 3137169 |
| 1783550400 | 118.14 | -1.19 | -1.00 | 118 | 119.805 | 117 | 3324918 |
| 1783464000 | 119.33 | -2.84 | -2.32 | 121.85 | 122.82 | 118.545 | 4148935 |
| 1783377600 | 122.17 | 3.56 | 3.00 | 119 | 123.0188 | 118.9 | 4301489 |
| 1783032000 | 118.61 | 0.17 | 0.14 | 119.37 | 122.18 | 117.71 | 6258704 |
| 1782945600 | 118.44 | 0.13 | 0.11 | 118.31 | 121.63 | 116.68 | 9006811 |
| 1782859200 | 118.31 | 3.48 | 3.03 | 115.45 | 118.52 | 115.23 | 7169214 |
| 1782772800 | 114.83 | -3.46 | -2.93 | 119.4 | 120.54 | 114.03 | 4843048 |
| 1782513600 | 118.29 | -3.22 | -2.65 | 121.11 | 122.09 | 117.57 | 11694290 |
| 1782427200 | 121.51 | -1.09 | -0.89 | 123.86 | 125.09 | 120.755 | 4776331 |
| 1782340800 | 122.6 | -8.01 | -6.13 | 129.99 | 129.99 | 121.96 | 6982821 |
| 1782254400 | 130.61 | -4.6 | -3.40 | 132 | 134.53 | 130.41 | 4356775 |
| 1782168000 | 135.21 | -2.29 | -1.67 | 138.16 | 138.97999 | 134.46 | 4025218 |
| 1781822400 | 137.5 | -1.41 | -1.02 | 140.63 | 141.72999 | 137.1775 | 6169164 |
| 1781736000 | 138.91 | 0.43 | 0.31 | 138.19 | 141.41 | 137.5675 | 3781151 |
| 1781649600 | 138.47999 | 2.37 | 1.74 | 137.03 | 139.555 | 136.44999 | 2820278 |
| 1781563200 | 136.11 | 2.23 | 1.67 | 136.35 | 139.53219 | 136.07 | 3178719 |
| 1781304000 | 133.88 | -0.03 | -0.02 | 135.07 | 136.32 | 133.31 | 2310828 |
| 1781217600 | 133.91 | 2.77 | 2.11 | 131.21 | 134.31 | 129.11 | 2341441 |
| 1781131200 | 131.13999 | -1.56 | -1.18 | 132 | 135.335 | 130.54 | 2657676 |
| 1781044800 | 132.69999 | 5.13 | 4.02 | 128.72 | 133.61 | 128.72 | 3661102 |
| 1780958400 | 127.57 | -0.46 | -0.36 | 128.26 | 129.72 | 127.16 | 3134734 |
| 1780699200 | 128.03 | -0.38 | -0.30 | 127.96 | 128.22999 | 125.64 | 2858059 |
| 1780612800 | 128.41 | 4.06 | 3.26 | 125.39 | 129.5 | 124.86 | 4108398 |
| 1780526400 | 124.35 | -4.41 | -3.42 | 124 | 126.108 | 122.435 | 5198392 |
| 1780440000 | 128.76 | 0.54 | 0.42 | 128.235 | 130 | 127.1101 | 2537737 |
| 1780353600 | 128.22 | -0.49 | -0.38 | 127.68 | 131.145 | 127.68 | 3088113 |
| 1780094400 | 128.71 | 1.2 | 0.94 | 126.61 | 131.57499 | 126.08 | 5224872 |
| 1780008000 | 127.51 | -2.76 | -2.12 | 129 | 129.5925 | 127.38 | 3289247 |
| 1779921600 | 130.27 | 0.36 | 0.28 | 129.94 | 132.22999 | 129.24 | 2862689 |
| 1779835200 | 129.91 | 1.4 | 1.09 | 128.8 | 131.475 | 128.12 | 2531184 |
| 1779489600 | 128.51 | -2.39 | -1.83 | 132.37 | 132.37 | 127.86 | 2524751 |
| 1779403200 | 130.9 | -1.34 | -1.01 | 131.75 | 133.04 | 130.4 | 3234820 |
| 1779316800 | 132.24 | 1.09 | 0.83 | 131.52 | 132.63 | 128.79 | 3425558 |
| 1779230400 | 131.15 | -2.92 | -2.18 | 132.79 | 133.94 | 131.13999 | 3352986 |
| 1779144000 | 134.07 | -1.31 | -0.97 | 133.88 | 135.13 | 132.72999 | 3400071 |
| 1778884800 | 135.38 | -0.14 | -0.10 | 134.68 | 136.02 | 132.06 | 3364680 |
| 1778798400 | 135.52 | 3.92 | 2.98 | 132.78 | 136.58 | 131.955 | 2963205 |
| 1778712000 | 131.6 | -0.33 | -0.25 | 131.11 | 133.22 | 129 | 2666338 |
| 1778625600 | 131.93 | 1.47 | 1.13 | 129.83 | 132.34 | 128.9675 | 2687499 |
| 1778539200 | 130.46 | -2.74 | -2.06 | 133.47 | 133.69 | 129.5 | 3096799 |
| 1778280000 | 133.19999 | 5.41 | 4.23 | 128.13999 | 133.38999 | 126.95 | 4768945 |
| 1778193600 | 127.79 | -1.74 | -1.34 | 129.36 | 130.76 | 126.3635 | 4057113 |
| 1778107200 | 129.53 | -0.77 | -0.59 | 134.02 | 135.34 | 128.8801 | 4501812 |
| 1778020800 | 130.3 | 1.11 | 0.86 | 130.3 | 131.91 | 129.13 | 4236596 |
| 1777934400 | 129.19 | -1.27 | -0.97 | 130.32 | 133.34 | 129.09 | 3334398 |
| 1777675200 | 130.46 | 1.74 | 1.35 | 129.82 | 132.12 | 128.52 | 3906612 |
| 1777588800 | 128.72 | 6.44 | 5.27 | 121.51 | 129.25 | 120 | 4210321 |
| 1777502400 | 122.28 | -1.29 | -1.04 | 122.52 | 123.89 | 121.6 | 2335059 |
| 1777416000 | 123.57 | 0.24 | 0.19 | 124.08 | 125.365 | 122.67 | 3835029 |
| 1777329600 | 123.33 | -0.93 | -0.75 | 124.26 | 126.13 | 122.735 | 2893087 |
| 1777070400 | 124.26 | -0.51 | -0.41 | 124.45 | 125.8 | 122.255 | 3429780 |
| 1776984000 | 124.77 | -4.29 | -3.32 | 127.33 | 127.8 | 122.59 | 4523064 |
| 1776897600 | 129.06 | 1.8 | 1.41 | 128.22999 | 130.3 | 127 | 3600885 |
| 1776811200 | 127.26 | -0.07 | -0.05 | 128.28 | 131 | 126.72 | 5039259 |
| 1776724800 | 127.33 | 2.71 | 2.17 | 124.09 | 127.45 | 124 | 5238858 |
| 1776465600 | 124.62 | 3.81 | 3.15 | 122.8 | 126.575 | 121.1201 | 6403611 |
| 1776379200 | 120.81 | 0.27 | 0.22 | 121.25 | 122.62 | 120.21 | 5861245 |
| 1776292800 | 120.54 | 5.72 | 4.98 | 116.53 | 121.13 | 116.5002 | 6630420 |
| 1776206400 | 114.82 | 4.87 | 4.43 | 111.8 | 116.19 | 111.545 | 6178264 |
| 1776120000 | 109.95 | 5.67 | 5.44 | 103.96 | 110 | 103.5112 | 4701339 |
| 1775860800 | 104.28 | -2.7 | -2.52 | 107.67 | 108.04 | 102.7 | 4528047 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
