Apollo Global Management Prf A (APO_pa)

APO_pa
🏛️ Estados Unidos →
70.28
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 87.54 87.96 86.91 86.91 0.3M
2024-12-30 87.62 88.67 87.62 87.67 0.0M
2024-12-27 90.61 91.03 89.31 89.52 0.0M
2024-12-26 90.70 91.84 90.70 91.54 0.1M
2024-12-24 90.70 91.84 90.54 91.78 0.0M
2024-12-23 90.37 90.74 89.29 90.52 0.1M
2024-12-20 89.41 91.82 89.41 89.98 0.0M
2024-12-19 88.25 91.13 84.49 89.38 0.5M
2024-12-18 93.36 93.36 87.88 88.25 0.0M
2024-12-17 95.51 95.51 91.00 92.69 0.0M
2024-12-16 92.00 93.89 92.00 93.57 0.0M
2024-12-13 93.50 93.50 91.92 92.64 0.0M
2024-12-12 92.37 93.72 90.83 92.63 0.0M
2024-12-11 92.72 94.04 90.61 93.75 0.1M
2024-12-10 91.41 92.76 90.88 92.03 0.4M
2024-12-09 97.82 98.95 90.37 90.37 1.9M
2024-12-06 93.09 93.26 91.60 93.26 0.0M
2024-12-05 91.91 93.80 91.91 92.41 0.1M
2024-12-04 91.15 92.11 90.74 92.03 0.0M
2024-12-03 90.60 91.88 90.60 90.91 0.1M
2024-12-02 93.84 93.84 90.76 90.81 0.1M
2024-11-29 91.74 93.17 91.74 92.68 0.1M
2024-11-27 91.89 92.26 91.22 91.22 0.0M
2024-11-26 91.19 92.15 90.96 92.15 0.0M
2024-11-25 89.16 92.09 89.16 91.83 0.0M
2024-11-22 88.80 88.94 88.09 88.29 0.0M
2024-11-21 86.44 87.48 85.99 87.02 0.1M
2024-11-20 90.37 90.37 85.04 86.19 0.3M
2024-11-19 87.15 88.93 86.81 88.65 0.1M
2024-11-18 85.28 86.94 85.28 86.64 0.0M
2024-11-15 85.62 86.03 84.90 86.03 0.0M
2024-11-14 86.82 87.05 86.32 86.38 0.1M
2024-11-13 87.09 87.21 86.46 86.47 0.0M
2024-11-12 87.50 87.50 85.64 86.04 0.0M
2024-11-11 86.21 88.33 86.21 87.75 0.1M
2024-11-08 84.19 85.59 84.11 85.39 0.0M
2024-11-07 86.20 86.20 84.19 84.53 0.1M
2024-11-06 83.03 87.32 83.03 86.22 0.2M
2024-11-05 76.05 80.19 76.05 79.09 0.1M
2024-11-04 75.77 75.77 74.31 74.38 0.0M
2024-11-01 76.78 76.78 75.32 75.60 0.0M
2024-10-31 77.62 77.62 76.27 76.37 0.2M
2024-10-30 77.84 78.00 77.50 77.50 0.9M
2024-10-29 76.23 77.78 76.23 77.78 0.0M
2024-10-28 76.53 77.23 76.53 77.23 0.1M
2024-10-25 77.75 77.75 76.02 76.37 0.0M
2024-10-24 77.14 78.00 77.14 77.85 0.1M
2024-10-23 76.74 77.07 75.73 76.34 0.0M
2024-10-22 77.19 77.19 76.19 76.77 0.0M
2024-10-21 76.93 77.76 76.63 76.95 0.0M
2024-10-18 77.22 77.80 76.88 76.88 0.2M
2024-10-17 76.90 77.58 76.90 77.38 0.1M
2024-10-16 75.53 77.11 75.53 76.27 0.0M
2024-10-15 76.30 76.30 75.13 75.35 0.4M
2024-10-14 75.68 76.27 75.51 76.27 0.1M
2024-10-11 74.94 76.56 74.94 76.56 0.1M
2024-10-10 74.79 75.84 74.45 74.46 0.1M
2024-10-09 74.49 74.49 73.00 74.48 0.8M
2024-10-08 73.46 73.82 73.43 73.61 0.8M
2024-10-07 72.91 73.28 72.66 72.98 0.0M
2024-10-04 71.71 73.63 71.71 73.46 0.1M
2024-10-03 72.37 72.37 71.45 71.64 0.1M
2024-10-02 72.90 73.07 72.19 72.21 0.1M
2024-10-01 68.22 72.05 68.22 71.50 0.5M
2024-09-30 68.29 68.56 67.78 67.99 0.1M
2024-09-27 68.47 69.03 68.47 69.03 0.7M
2024-09-26 68.71 69.02 68.49 68.70 0.1M
2024-09-25 68.82 70.29 67.99 68.44 0.2M
2024-09-24 68.68 68.81 68.29 68.67 0.2M
2024-09-23 68.89 68.89 68.28 68.74 0.5M
2024-09-20 66.97 68.34 66.97 68.27 0.1M
2024-09-19 65.65 67.26 65.65 67.02 0.1M
2024-09-18 64.90 65.62 64.62 64.62 0.0M
2024-09-17 65.15 65.15 64.95 64.95 0.4M
2024-09-16 60.61 64.94 60.61 64.94 0.0M
2024-09-13 62.01 64.01 62.01 63.57 0.0M
2024-09-12 60.12 62.19 60.12 61.93 0.3M
2024-09-11 59.86 60.75 59.09 60.66 0.6M
2024-09-10 60.43 60.43 58.41 59.97 0.5M
2024-09-09 59.95 60.82 59.95 60.37 0.8M
2024-09-06 60.87 61.64 59.83 60.41 0.6M
2024-09-05 61.26 61.26 59.95 60.64 0.3M
2024-09-04 61.75 61.79 60.48 61.23 0.2M
2024-09-03 63.75 63.75 61.77 61.77 0.1M
2024-08-30 62.74 64.17 62.74 63.80 0.1M
2024-08-29 62.87 63.63 62.87 63.13 0.0M
2024-08-28 63.58 63.58 63.00 63.00 0.0M
2024-08-27 62.50 63.29 62.50 63.28 0.0M
2024-08-26 62.96 62.96 62.31 62.32 0.0M
2024-08-23 61.16 62.31 61.16 62.31 0.0M
2024-08-22 61.18 61.18 60.69 60.78 0.1M
2024-08-21 61.19 61.29 60.90 61.29 0.1M
2024-08-20 61.93 62.04 61.14 61.52 0.0M
2024-08-19 61.86 62.22 61.86 62.12 0.1M
2024-08-16 61.57 62.00 61.57 61.92 0.1M
2024-08-15 60.52 61.69 60.52 61.62 0.0M
2024-08-14 59.32 59.60 58.95 59.60 0.0M
2024-08-13 60.67 60.67 58.55 58.89 0.0M
2024-08-12 58.61 58.61 58.00 58.13 0.0M
2024-08-09 58.49 58.85 58.18 58.77 0.0M
2024-08-08 58.38 58.64 57.95 58.49 0.3M
2024-08-07 60.00 60.00 58.24 58.24 0.2M
2024-08-06 57.94 59.48 57.81 58.56 0.1M
2024-08-05 53.94 57.31 53.94 56.50 0.3M
2024-08-02 62.68 62.68 58.25 58.25 0.3M
2024-08-01 66.73 66.73 63.89 63.89 1.0M
2024-07-31 67.95 68.66 67.67 68.00 0.1M
2024-07-30 67.12 67.62 66.88 66.94 0.2M
2024-07-29 66.96 67.20 66.50 66.75 0.0M
2024-07-26 66.94 67.31 66.59 66.83 0.1M
2024-07-25 67.00 67.56 65.81 66.64 0.0M
2024-07-24 68.42 68.42 66.46 66.46 0.0M
2024-07-23 67.52 68.10 67.48 68.05 0.1M
2024-07-22 66.69 67.78 66.69 67.67 0.0M
2024-07-19 65.71 66.48 65.71 66.40 0.2M
2024-07-18 66.33 66.80 65.93 66.08 0.0M
2024-07-17 67.07 67.07 66.21 66.33 0.1M
2024-07-16 67.15 67.68 67.15 67.67 0.0M
2024-07-15 66.35 67.35 66.35 67.35 0.0M
2024-07-12 67.22 67.75 66.84 66.91 0.0M
2024-07-11 66.65 67.19 66.61 67.08 0.0M
2024-07-10 65.41 65.81 65.14 65.81 0.2M
2024-07-09 65.03 65.64 64.96 65.32 0.0M
2024-07-08 65.90 65.90 64.74 64.86 0.0M
2024-07-05 67.53 67.53 65.81 66.17 0.0M
2024-07-03 66.34 66.40 66.34 66.37 0.0M
2024-07-02 65.47 66.65 65.47 66.65 0.0M
2024-07-01 65.01 66.14 65.01 66.00 0.0M
2024-06-28 66.04 66.04 65.58 65.61 0.3M
2024-06-27 65.53 65.85 65.43 65.77 0.0M
2024-06-26 65.40 65.71 65.40 65.61 0.0M
2024-06-25 65.50 66.09 65.50 65.81 0.0M
2024-06-24 66.08 66.30 65.63 65.91 0.1M
2024-06-21 65.44 65.69 65.25 65.69 0.1M
2024-06-20 65.79 65.89 65.15 65.89 0.0M
2024-06-18 64.89 65.45 64.80 65.36 0.0M
2024-06-17 64.91 65.12 64.20 64.82 0.0M
2024-06-14 64.80 64.80 64.49 64.61 0.3M
2024-06-13 65.70 65.70 64.28 64.96 0.1M
2024-06-12 65.62 66.47 65.62 66.03 0.0M
2024-06-11 65.30 65.47 64.77 65.03 0.1M
2024-06-10 64.03 66.03 64.03 66.03 0.0M
2024-06-07 63.70 64.03 63.48 63.48 0.0M
2024-06-06 66.41 66.41 63.53 63.53 0.0M
2024-06-05 64.18 64.94 64.06 64.93 0.0M
2024-06-04 65.32 65.32 63.86 63.86 0.0M
2024-06-03 65.41 65.47 64.46 65.47 0.0M
2024-05-31 66.05 66.37 63.79 64.92 0.1M
2024-05-30 64.31 65.21 64.26 65.00 0.0M
2024-05-29 63.83 63.98 63.32 63.78 0.1M
2024-05-28 64.39 65.30 64.39 64.80 0.1M
2024-05-24 64.00 64.85 64.00 64.67 0.0M
2024-05-23 63.74 64.13 63.21 63.82 0.0M
2024-05-22 64.20 64.40 63.75 63.75 0.1M
2024-05-21 63.12 64.63 63.12 64.63 0.0M
2024-05-20 63.48 63.99 63.48 63.65 0.1M
2024-05-17 63.55 63.73 63.40 63.62 0.0M
2024-05-16 64.43 64.50 63.66 63.66 0.0M
2024-05-15 62.92 64.50 62.72 64.50 0.3M
2024-05-14 62.11 62.58 62.07 62.58 0.1M
2024-05-13 62.68 62.99 62.06 62.06 0.0M
2024-05-10 63.02 63.26 63.02 63.12 0.1M
2024-05-09 63.42 63.65 62.91 62.91 0.2M
2024-05-08 62.71 63.55 62.44 63.46 0.0M
2024-05-07 62.19 63.67 62.19 63.50 0.0M
2024-05-06 63.00 63.00 61.30 62.66 0.0M
2024-05-03 63.25 63.25 61.54 61.54 0.0M
2024-05-02 61.90 63.47 61.20 62.91 0.6M
2024-05-01 61.35 61.92 61.14 61.31 0.0M
2024-04-30 61.27 61.31 60.98 60.98 0.0M
2024-04-29 62.75 63.07 62.47 62.47 0.0M
2024-04-26 62.94 63.08 62.54 62.98 0.0M
2024-04-25 63.00 63.40 62.20 63.32 0.0M
2024-04-24 63.48 63.48 63.06 63.06 0.0M
2024-04-23 63.25 63.77 63.25 63.56 0.2M
2024-04-22 61.32 62.52 61.29 62.51 0.0M
2024-04-19 60.85 60.98 60.32 60.71 0.0M
2024-04-18 60.87 61.34 60.34 60.66 0.0M
2024-04-17 60.95 61.32 60.50 60.78 0.0M
2024-04-16 60.36 61.13 60.31 60.90 0.2M
2024-04-15 62.95 63.03 60.80 61.00 0.1M
2024-04-12 62.85 63.20 61.94 62.07 0.2M
2024-04-11 64.46 64.97 63.85 64.41 0.3M
2024-04-10 63.97 65.25 63.97 64.68 0.0M
2024-04-09 66.05 66.05 63.93 63.98 0.0M
2024-04-08 65.93 65.93 65.65 65.93 0.1M
2024-04-05 63.38 65.11 63.38 65.11 0.0M
2024-04-04 64.10 65.25 63.25 63.25 0.0M
2024-04-03 63.70 64.31 63.68 63.85 0.0M
2024-04-02 64.03 64.03 62.47 63.35 0.1M
2024-04-01 63.95 64.31 63.68 64.31 0.0M
2024-03-28 64.54 64.54 63.75 63.75 0.1M
2024-03-27 64.67 64.82 64.27 64.78 0.6M
2024-03-26 64.76 65.02 64.69 64.69 0.1M
2024-03-25 64.13 64.76 64.11 64.76 0.0M
2024-03-22 65.11 65.11 64.21 64.42 0.0M
2024-03-21 64.62 66.05 64.62 65.02 1.0M
2024-03-20 63.67 64.14 63.26 64.14 0.0M
2024-03-19 63.13 63.78 63.13 63.40 0.1M
2024-03-18 64.70 64.70 63.20 63.29 0.0M
2024-03-15 62.66 63.37 62.66 62.70 0.0M
2024-03-14 62.73 63.23 62.50 63.23 0.0M
2024-03-13 63.40 63.68 63.06 63.06 0.0M
2024-03-12 62.68 63.23 62.48 63.12 0.2M
2024-03-11 62.03 62.48 62.03 62.20 0.2M
2024-03-08 63.37 63.37 62.00 62.52 0.1M
2024-03-07 62.94 63.65 62.90 63.37 0.0M
2024-03-06 62.92 63.18 62.47 62.52 0.0M
2024-03-05 64.15 64.15 62.56 62.57 0.0M
2024-03-04 62.96 63.83 62.96 63.37 0.1M
2024-03-01 63.50 63.50 62.87 63.09 0.0M
2024-02-29 63.54 63.99 63.19 63.79 0.2M
2024-02-28 62.59 64.12 62.59 63.93 0.1M
2024-02-27 63.71 63.72 63.35 63.65 0.1M
2024-02-26 62.26 64.18 62.26 63.67 0.0M
2024-02-23 64.11 64.11 63.70 63.91 0.0M
2024-02-22 64.04 64.38 63.55 63.82 0.2M
2024-02-21 62.36 63.22 62.36 62.83 0.2M
2024-02-20 64.28 64.28 62.93 63.11 0.0M
2024-02-16 65.15 65.36 64.70 64.86 0.0M
2024-02-15 64.59 64.88 64.44 64.83 0.4M
2024-02-14 63.30 64.38 63.30 64.22 0.0M
2024-02-13 62.40 63.18 62.40 62.79 0.1M
2024-02-12 64.00 64.00 62.74 62.75 0.0M
2024-02-09 62.87 63.13 62.11 63.09 0.0M
2024-02-08 62.91 62.91 61.52 61.83 0.2M
2024-02-07 60.45 61.34 60.45 61.22 0.4M
2024-02-06 60.02 60.56 59.69 60.56 0.0M
2024-02-05 59.89 61.38 59.49 59.77 0.2M
2024-02-02 59.34 60.17 59.12 59.90 0.1M
2024-02-01 58.63 58.76 57.38 58.76 0.1M
2024-01-31 59.01 59.42 58.41 58.42 0.0M
2024-01-30 59.00 59.03 58.97 58.98 0.0M
2024-01-29 58.27 58.90 58.25 58.86 0.0M
2024-01-26 58.37 58.37 58.17 58.27 0.0M
2024-01-25 57.90 58.42 57.77 58.26 0.0M
2024-01-24 56.95 57.81 56.95 57.81 0.2M
2024-01-23 56.51 56.56 56.50 56.56 0.0M
2024-01-22 57.90 58.10 57.41 57.56 0.0M
2024-01-19 56.97 58.13 56.59 58.12 0.1M
2024-01-18 56.83 56.83 56.20 56.73 0.1M
2024-01-17 56.38 57.01 56.38 56.66 0.1M
2024-01-16 56.27 56.79 56.19 56.35 0.1M
2024-01-12 57.11 57.11 56.29 56.66 0.0M
2024-01-11 57.56 57.57 56.07 56.62 0.2M
2024-01-10 55.65 57.78 55.65 57.74 0.1M
2024-01-09 57.49 57.49 56.78 57.34 0.0M
2024-01-08 57.44 57.50 57.00 57.50 0.1M
2024-01-05 56.91 57.21 56.68 56.68 0.0M
2024-01-04 56.97 57.59 56.78 56.91 0.2M
2024-01-03 54.65 55.91 54.65 55.67 0.0M
2024-01-02 56.45 56.45 55.20 55.62 0.0M