Apax Global Alpha Limited【APAX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Apax Global Alpha Limited (APAX)
Apax Global Alpha Limited (APAX) 과거

Apax Global Alpha Limited (APAX)

136.00

-1.00

(-0.73%)

마감 25 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.8	-4.09026798307	141.8	142.2	136	518131	138.89530227	DE
4	-5	-3.54609929078	141	144	136	442628	139.56232163	DE
12	-4.6	-3.27169274538	140.6	146.6	136	456997	140.50940037	DE
26	-16	-10.5263157895	152	155	135.4	473443	142.13470459	DE
52	-19.6	-12.5964010283	155.6	161	134.2	543143	147.40114868	DE
156	-74	-35.2380952381	210	218	134.2	446313	165.17381467	DE
260	-30.5	-18.3183183183	166.5	238.5	106	497192	177.73756808	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737653400	137	-1.6	-1.15	138.6	138.6	136.19999	874058
1737567000	138.6	-1.6	-1.14	140.4	140.4	138.6	334451
1737480600	140.19999	0.2	0.14	141	141	140.19999	543496
1737394200	140	-0.2	-0.14	141	141	140	239566
1737135000	140.19999	-2	-1.41	141.8	142.19999	140.19999	599083
1737048600	142.19999	0.2	0.14	141.8	142.8	140.8	547347
1736962200	142	0.8	0.57	142	143.19999	141	746218
1736875800	141.19999	1.2	0.86	144	144	139.8	480401
1736789400	140	1.8	1.30	138	140.6	137	280834
1736530200	138.19999	0.6	0.44	137.4	138.6	137.4	602497
1736443800	137.6	1.2	0.88	139	139	136	567367
1736357400	136.4	-2.4	-1.73	139	139.8	136.19999	829626
1736271000	138.8	-1.4	-1.00	140	140	138.8	224767
1736184600	140.19999	-1.2	-0.85	141.8	141.8	140.19999	268047
1735925400	141.4	-0.2	-0.14	141.4	141.4	140.8	150397
1735839000	141.6	-0.4	-0.28	140	142	140	283162
1735666200	142	3	2.16	142.19999	143	142	255053
1735579800	139	-3.4	-2.39	142.8	142.8	139	299222
1735320600	142.4	1.4	0.99	141	143	139.19999	284336
1735061400	141	1.2	0.86	142.6	142.6	141	92594
1734975000	139.8	-0.8	-0.57	141	141	139.4	201196
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

Apax Global Alpha

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관