Nom Action | Symbole Action | Marché | Type |
---|---|---|---|
Koninklijke Philips NV | PHIA | Euronext | Action ordinaire |
Ouverture | Plus Bas | Plus Haut | Prix de clôture | Clôture Veille |
---|---|---|---|---|
18,80 | 18,592 | 18,944 | 18,77 | 18,828 |
Résumé Historique PHIA
Période | Ouver. | Haut | Bas | VWAP | Moyenne Vol. Quot. | Variation | % |
---|---|---|---|---|---|---|---|
1 semaine | 19,466 | 19,69 | 18,034 | 19,18 | 2 549 447 | -0,696 | -3,58% |
1 mois | 18,50 | 19,742 | 18,034 | 19,09 | 1 946 854 | 0,27 | 1,46% |
3 mois | 20,02 | 20,45 | 16,482 | 18,73 | 2 172 586 | -1,25 | -6,24% |
6 mois | 18,34 | 20,94 | 16,482 | 19,07 | 2 204 063 | 0,43 | 2,34% |
1 an | 14,098 | 20,94 | 12,222 | 17,12 | 2 822 266 | 4,67 | 33,14% |
3 ans | 43,055 | 50,98 | 12,13 | 24,93 | 3 058 987 | -24,29 | -56,4% |
5 ans | 33,04 | 50,98 | 12,13 | 29,98 | 2 870 498 | -14,27 | -43,19% |
Cours Historiques PHIA - 1 Mois
Date | Prix | Variation | Variation (%) | Ouverture | + Haut | + Bas | Volume |
---|---|---|---|---|---|---|---|
29 Nov 2023 | 18,828 | -0,72 | -3,66% | 18,77 | 18,914 | 18,034 | 6 900 828 |
28 Nov 2023 | 19,544 | -0,15 | -0,74% | 19,624 | 19,656 | 19,372 | 1 765 422 |
27 Nov 2023 | 19,69 | 0,10 | 0,51% | 19,524 | 19,69 | 19,494 | 1 750 396 |
24 Nov 2023 | 19,59 | 0,01 | 0,07% | 19,508 | 19,592 | 19,414 | 1 473 795 |
23 Nov 2023 | 19,576 | 0,07 | 0,34% | 19,466 | 19,576 | 19,412 | 856 793 |
22 Nov 2023 | 19,51 | 0,17 | 0,88% | 19,298 | 19,524 | 19,238 | 1 295 744 |
21 Nov 2023 | 19,34 | 0,02 | 0,11% | 19,31 | 19,404 | 19,194 | 1 180 861 |
20 Nov 2023 | 19,318 | -0,07 | -0,36% | 19,316 | 19,382 | 19,11 | 1 177 489 |
17 Nov 2023 | 19,388 | 0,08 | 0,44% | 19,312 | 19,584 | 19,302 | 1 892 441 |
16 Nov 2023 | 19,304 | -0,08 | -0,39% | 19,322 | 19,492 | 19,232 | 2 091 984 |
15 Nov 2023 | 19,38 | 0,17 | 0,87% | 19,22 | 19,742 | 19,152 | 2 020 858 |
14 Nov 2023 | 19,212 | 0,52 | 2,79% | 18,75 | 19,29 | 18,732 | 1 503 059 |
13 Nov 2023 | 18,69 | 0,29 | 1,55% | 18,47 | 18,69 | 18,448 | 1 430 609 |
10 Nov 2023 | 18,404 | -0,24 | -1,28% | 18,502 | 18,582 | 18,29 | 1 189 419 |
09 Nov 2023 | 18,642 | -0,05 | -0,26% | 18,58 | 18,646 | 18,436 | 1 916 009 |
08 Nov 2023 | 18,69 | -0,15 | -0,82% | 18,674 | 18,89 | 18,624 | 1 768 525 |
07 Nov 2023 | 18,844 | 0,12 | 0,63% | 18,568 | 18,88 | 18,524 | 1 049 672 |
06 Nov 2023 | 18,726 | -0,50 | -2,59% | 19,146 | 19,146 | 18,712 | 2 680 535 |
03 Nov 2023 | 19,224 | 0,26 | 1,38% | 19,08 | 19,224 | 18,87 | 2 260 516 |
02 Nov 2023 | 18,962 | 0,68 | 3,7% | 18,50 | 19,144 | 18,492 | 2 732 127 |
01 Nov 2023 | 18,286 | 0,39 | 2,17% | 17,99 | 18,312 | 17,854 | 1 716 444 |
31 Oct 2023 | 17,898 | 0,34 | 1,91% | 17,60 | 17,962 | 17,586 | 1 808 033 |
30 Oct 2023 | 17,562 | -0,06 | -0,33% | 17,79 | 17,87 | 17,474 | 1 404 659 |
27 Oct 2023 | 17,62 | 0,22 | 1,28% | 17,43 | 17,91 | 17,36 | 2 233 851 |