Premium
Koninklijke Philips NV (1PHIA)
BIT
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 | -0.18 | -0.705882352941 | 25.5 | 25.71 | 22.67 | 2596 | 25.23405347 | DE |
| 4 | -0.93 | -3.54285714286 | 26.25 | 27.99 | 22.67 | 5161 | 24.87212068 | DE |
| 12 | 0.38 | 1.52365677626 | 24.94 | 27.99 | 22.67 | 2883 | 24.95028652 | DE |
| 26 | -1.86 | -6.84326710817 | 27.18 | 30.12 | 22.67 | 2881 | 25.53540354 | DE |
| 52 | 6.672 | 35.7786357786 | 18.648 | 30.12 | 18.435 | 2990 | 24.60447084 | DE |
| 156 | -1.8 | -6.63716814159 | 27.12 | 30.12 | 12.14 | 3642 | 20.16130858 | DE |
| 260 | -12.91 | -33.7692911326 | 38.23 | 50.8 | 12.14 | 2738 | 23.00399243 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 25 | -0.38 | -1.50 | 25.2 | 25.2 | 24.98 | 3462 |
| 1741020900 | 25.38 | 0.37 | 1.48 | 24.84 | 25.38 | 24.84 | 3495 |
| 1740761700 | 25.01 | -0.18 | -0.71 | 25 | 25.22 | 25 | 897 |
| 1740675300 | 25.19 | -0.52 | -2.02 | 25.46 | 25.52 | 25.12 | 3727 |
| 1740588900 | 25.71 | 0.46 | 1.82 | 25.5 | 25.71 | 25.44 | 1398 |
| 1740502500 | 25.25 | 0.41 | 1.65 | 25.44 | 25.44 | 25.1 | 6830 |
| 1740416100 | 24.84 | 0.59 | 2.43 | 24.55 | 24.91 | 24.55 | 7872 |
| 1740156900 | 24.25 | 0.2 | 0.83 | 23.88 | 24.25 | 23.88 | 4416 |
| 1740070500 | 24.05 | 0.01 | 0.04 | 24.52 | 24.56 | 23.89 | 19407 |
| 1739984100 | 24.04 | -3.12 | -11.49 | 27.99 | 27.99 | 23.55 | 33620 |
| 1739897700 | 27.16 | -0.01 | -0.04 | 26.97 | 27.16 | 26.97 | 3757 |
| 1739811300 | 27.17 | 0.1 | 0.37 | 27.09 | 27.17 | 27.09 | 1187 |
| 1739552100 | 27.07 | -0.46 | -1.67 | 27.31 | 27.43 | 27.07 | 4225 |
| 1739465700 | 27.53 | 0.54 | 2.00 | 27.12 | 27.59 | 27.12 | 2171 |
| 1739379300 | 26.99 | 0.09 | 0.33 | 27.09 | 27.11 | 26.93 | 998 |
| 1739292900 | 26.9 | 0.1 | 0.37 | 26.8 | 26.97 | 26.8 | 3626 |
| 1739206500 | 26.8 | 0.24 | 0.90 | 26.75 | 26.8 | 26.72 | 903 |
| 1738947300 | 26.56 | -0.04 | -0.15 | 26.33 | 26.56 | 26.33 | 46 |
| 1738860900 | 26.6 | 0.35 | 1.33 | 26.81 | 26.81 | 26.6 | 1034 |
| 1738774500 | 26.25 | 0.3 | 1.16 | 26.25 | 26.25 | 26.25 | 146 |
| 1738688100 | 25.95 | -0.3 | -1.14 | 25.98 | 26.07 | 25.92 | 3939 |
| 1738601700 | 26.25 | -0.44 | -1.65 | 26.15 | 26.25 | 26.04 | 2447 |
| 1738342500 | 26.69 | -0.21 | -0.78 | 26.71 | 26.78 | 26.64 | 886 |
| 1738256100 | 26.9 | 0.64 | 2.44 | 26.19 | 26.94 | 26.19 | 2014 |
| 1738169700 | 26.26 | -0.07 | -0.27 | 26.14 | 26.4 | 26.14 | 1348 |
| 1738083300 | 26.33 | 0.44 | 1.70 | 26 | 26.33 | 26 | 605 |
| 1737996900 | 25.89 | 0.28 | 1.09 | 25.43 | 26.02 | 25.42 | 2354 |
| 1737737700 | 25.61 | 0.08 | 0.31 | 25.87 | 25.9 | 25.44 | 1569 |
| 1737651300 | 25.53 | 0 | 0.00 | 25.45 | 25.68 | 25.45 | 1369 |
| 1737564900 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1737478500 | 25.53 | 0.23 | 0.91 | 25.31 | 25.53 | 25.25 | 131 |
| 1737392100 | 25.3 | 0.28 | 1.12 | 24.99 | 25.37 | 24.99 | 1293 |
| 1737132900 | 25.02 | 0.12 | 0.48 | 24.92 | 25.02 | 24.84 | 585 |
| 1737046500 | 24.9 | 0.19 | 0.77 | 24.98 | 25.05 | 24.87 | 372 |
| 1736960100 | 24.71 | 0.47 | 1.94 | 24.32 | 24.71 | 24.3 | 2356 |
| 1736873700 | 24.24 | -0.85 | -3.39 | 25.23 | 25.23 | 24.24 | 1271 |
| 1736787300 | 25.09 | -0.21 | -0.83 | 25.01 | 25.22 | 25.01 | 4492 |
| 1736528100 | 25.3 | 0.39 | 1.57 | 23.75 | 25.55 | 23.75 | 3594 |
| 1736441700 | 24.91 | 0.4 | 1.63 | 24.91 | 24.91 | 24.91 | 16 |
| 1736355300 | 24.51 | 0.03 | 0.12 | 24.73 | 24.73 | 24.51 | 2696 |
| 1736268900 | 24.48 | -0.05 | -0.20 | 24.71 | 24.83 | 24.48 | 360 |
| 1736182500 | 24.53 | 0.15 | 0.62 | 24.34 | 24.53 | 24.34 | 2088 |
| 1735923300 | 24.38 | -0.08 | -0.33 | 24.37 | 24.38 | 24.27 | 1216 |
| 1735836900 | 24.46 | 0.13 | 0.53 | 24.49 | 24.54 | 24.45 | 554 |
| 1735577700 | 24.33 | -0.19 | -0.77 | 24.54 | 24.54 | 24.33 | 374 |
| 1735318500 | 24.52 | 0.13 | 0.53 | 24.71 | 24.71 | 24.45 | 3694 |
| 1734972900 | 24.39 | 0.39 | 1.63 | 24.27 | 24.39 | 24.27 | 500 |
| 1734713700 | 24 | -0.01 | -0.04 | 24.11 | 24.12 | 24 | 1369 |
| 1734627300 | 24.01 | -0.21 | -0.87 | 23.95 | 24.18 | 23.95 | 1611 |
| 1734540900 | 24.22 | 0.3 | 1.25 | 24 | 24.43 | 24 | 1727 |
| 1734454500 | 23.92 | -0.54 | -2.21 | 24.39 | 24.41 | 23.92 | 1216 |
| 1734368100 | 24.46 | -0.04 | -0.16 | 24.4 | 24.46 | 24.24 | 982 |
| 1734108900 | 24.5 | -0.12 | -0.49 | 24.6 | 24.6 | 24.5 | 384 |
| 1734022500 | 24.62 | -0.17 | -0.69 | 24.71 | 24.71 | 24.6 | 2049 |
| 1733936100 | 24.79 | -0.33 | -1.31 | 24.94 | 24.94 | 24.79 | 1017 |
| 1733849700 | 25.12 | 0.39 | 1.58 | 24.94 | 25.12 | 24.94 | 562 |
| 1733763300 | 24.73 | -0.07 | -0.28 | 24.82 | 24.84 | 24.73 | 742 |
| 1733504100 | 24.8 | 0.06 | 0.24 | 24.8 | 24.85 | 24.8 | 2415 |
| 1733417700 | 24.74 | -0.36 | -1.43 | 24.78 | 24.78 | 24.6 | 1691 |
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
