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)

134.20

0.00

( 0.00% )

업데이트: 17:00:09

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	134.2	135	133.8	240833	134.43215495	DE
4	-2	-1.4684287812	136.2	136.8	132	823020	134.02574231	DE
12	-7	-4.95750708215	141.2	144	132	618988	137.02631326	DE
26	-15.6	-10.4138851802	149.8	154.6	132	528326	139.38884442	DE
52	-17	-11.2433862434	151.2	161	132	585294	145.52982247	DE
156	-49.8	-27.0652173913	184	218	132	459224	162.66383504	DE
260	-47.8	-26.2637362637	182	238.5	106	507049	176.60075831	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	134.19999	0	0.00	134	135	134	167503
1740072600	134.19999	-0.2	-0.15	134.4	134.4	133.8	208326
1739986200	134.4	0	0.00	135	135	133.8	337769
1739899800	134.4	-0.4	-0.30	134.6	134.8	134	205851
1739813400	134.8	1	0.75	134.19999	134.8	134	284714
1739554200	133.8	0.8	0.60	133	134	133	305670
1739467800	133	1	0.76	132	133	132	526044
1739381400	132	-0.6	-0.45	132.4	133	132	502660
1739295000	132.6	-0.4	-0.30	133	133	132	863225
1739208600	133	0.4	0.30	136.8	136.8	132.19999	550499
1738949400	132.6	-2.2	-1.63	135.8	135.8	132.6	366486
1738863000	134.8	0	0.00	136	136.6	134.8	416890
1738776600	134.8	0.4	0.30	134.4	135.19999	134.4	276492
1738690200	134.4	0	0.00	134.4	135.6	133.19999	362352
1738603800	134.4	-0.6	-0.44	134	134.8	132	600750
1738344600	135	0.4	0.30	134.19999	135	134	4458907
1738258200	134.6	1	0.75	134.4	135	134	779590
1738171800	133.6	0	0.00	134	134.19999	133.6	3296955
1738085400	133.6	0	0.00	135	135.19999	133.6	1120230
1737999000	133.6	-2.4	-1.76	136.19999	136.19999	133.6	829493
1737739800	136	-1	-0.73	137	137	136	671792
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

Apax Global Alpha

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관