Premium
Koninklijke Philips NV (PHIA)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.618164526866 | 21.03 | 21.38 | 20.49 | 1648434 | 21.13350355 | DE |
| 4 | -2.48 | -10.4906937394 | 23.64 | 24.26 | 18.9 | 2150325 | 21.58178194 | DE |
| 12 | -4.91 | -18.8339087073 | 26.07 | 27.63 | 18.9 | 2100206 | 24.04870703 | DE |
| 26 | -8.5 | -28.6581254214 | 29.66 | 29.99 | 18.9 | 1888547 | 24.51787081 | DE |
| 52 | 2.175 | 11.4564129576 | 18.985 | 30.22 | 18.9 | 1900116 | 25.08687909 | DE |
| 156 | -7.06 | -25.0177179305 | 28.22 | 30.22 | 12.13 | 2655679 | 19.64073308 | DE |
| 260 | -17.465 | -45.216828479 | 38.625 | 50.98 | 12.13 | 2667744 | 26.48523145 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 21.16 | 0.22 | 1.05 | 20.56 | 21.17 | 20.49 | 1586333 |
| 1744907400 | 20.94 | -0.25 | -1.18 | 21.13 | 21.15 | 20.77 | 1571222 |
| 1744821000 | 21.19 | -0.06 | -0.28 | 21.12 | 21.19 | 20.85 | 1483857 |
| 1744734600 | 21.25 | 0.22 | 1.05 | 21.03 | 21.38 | 21.03 | 1890224 |
| 1744648200 | 21.03 | 0.62 | 3.04 | 20.82 | 21.18 | 20.69 | 1852789 |
| 1744389000 | 20.41 | 0.31 | 1.54 | 20.3 | 20.53 | 19.835 | 1753767 |
| 1744302600 | 20.1 | 0.4 | 2.00 | 22.2 | 22.28 | 20.1 | 2099326 |
| 1744216200 | 19.705 | -0.86 | -4.16 | 19.47 | 19.96 | 19.44 | 3079449 |
| 1744129800 | 20.56 | 0.49 | 2.44 | 20.31 | 20.83 | 20.15 | 2710110 |
| 1744043400 | 20.07 | -3.39 | -14.45 | 18.9 | 21.13 | 18.9 | 3976422 |
| 1743787800 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1743701400 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1743615000 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1743528600 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1743442200 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1743183000 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1743096600 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1743010200 | 23.46 | -0.25 | -1.05 | 23.68 | 23.74 | 23.44 | 1492430 |
| 1742923800 | 23.71 | 0.09 | 0.38 | 23.64 | 23.87 | 23.52 | 1388355 |
| 1742837400 | 23.62 | 0.02 | 0.08 | 23.72 | 23.81 | 23.42 | 1404255 |
| 1742578200 | 23.6 | -0.4 | -1.67 | 23.83 | 23.84 | 23.44 | 3738759 |
| 1742491800 | 24 | -0.53 | -2.16 | 24.5 | 24.57 | 23.93 | 2689514 |
| 1742405400 | 24.53 | 0.33 | 1.36 | 24.07 | 24.58 | 24.03 | 1835216 |
| 1742319000 | 24.2 | -0.37 | -1.51 | 24.7 | 24.7 | 24.08 | 2047124 |
| 1742232600 | 24.57 | 0.12 | 0.49 | 24.5 | 24.63 | 24.46 | 1320228 |
| 1741973400 | 24.45 | 0.26 | 1.07 | 24.23 | 24.62 | 24.2 | 1781659 |
| 1741887000 | 24.19 | -0.33 | -1.35 | 24.43 | 24.65 | 24.19 | 1565331 |
| 1741800600 | 24.52 | 0.23 | 0.95 | 24.5 | 24.65 | 24.35 | 1553376 |
| 1741714200 | 24.29 | -0.61 | -2.45 | 24.89 | 25.1 | 24.23 | 2298554 |
| 1741627800 | 24.9 | -0.36 | -1.43 | 25.46 | 25.47 | 24.71 | 2353684 |
| 1741368600 | 25.26 | 0.01 | 0.04 | 25.05 | 25.33 | 24.97 | 1391068 |
| 1741282200 | 25.25 | 0.21 | 0.84 | 25.12 | 25.34 | 24.82 | 2022840 |
| 1741195800 | 25.04 | 0.01 | 0.04 | 25.23 | 25.46 | 25.03 | 1635438 |
| 1741109400 | 25.03 | -0.24 | -0.95 | 25.05 | 25.22 | 24.96 | 1796190 |
| 1741023000 | 25.27 | 0.19 | 0.76 | 25.04 | 25.39 | 24.77 | 1575224 |
| 1740763800 | 25.08 | -0.1 | -0.40 | 25.04 | 25.17 | 24.79 | 3344796 |
| 1740677400 | 25.18 | -0.55 | -2.14 | 25.55 | 25.65 | 25.1 | 2019116 |
| 1740591000 | 25.73 | 0.47 | 1.86 | 25.52 | 25.73 | 25.41 | 1883606 |
| 1740504600 | 25.26 | 0.31 | 1.24 | 25.49 | 25.49 | 25.09 | 2252121 |
| 1740418200 | 24.95 | 0.64 | 2.63 | 24.45 | 24.98 | 24.44 | 2525510 |
| 1740159000 | 24.31 | 0.31 | 1.29 | 23.8 | 24.31 | 23.79 | 3183098 |
| 1740072600 | 24 | -0.08 | -0.33 | 24.5 | 24.55 | 23.8 | 3658479 |
| 1739986200 | 24.08 | -3 | -11.08 | 25.65 | 25.73 | 23.51 | 10116060 |
| 1739899800 | 27.08 | 0.08 | 0.30 | 27 | 27.27 | 26.87 | 3096905 |
| 1739813400 | 27 | -0.02 | -0.07 | 26.98 | 27.19 | 26.96 | 1172641 |
| 1739554200 | 27.02 | -0.53 | -1.92 | 27.35 | 27.46 | 27 | 1874830 |
| 1739467800 | 27.55 | 0.56 | 2.07 | 27.22 | 27.63 | 27.1 | 2111462 |
| 1739381400 | 26.99 | 0.06 | 0.22 | 27 | 27.17 | 26.9 | 1148733 |
| 1739295000 | 26.93 | 0.17 | 0.64 | 26.76 | 26.96 | 26.75 | 1080230 |
| 1739208600 | 26.76 | 0.17 | 0.64 | 26.47 | 26.84 | 26.41 | 1078175 |
| 1738949400 | 26.59 | 0 | 0.00 | 26.32 | 26.77 | 26.32 | 939067 |
| 1738863000 | 26.59 | 0.33 | 1.26 | 26.77 | 26.95 | 26.53 | 1523288 |
| 1738776600 | 26.26 | 0.32 | 1.23 | 25.9 | 26.29 | 25.88 | 1318918 |
| 1738690200 | 25.94 | -0.35 | -1.33 | 26.01 | 26.13 | 25.89 | 1456986 |
| 1738603800 | 26.29 | -0.39 | -1.46 | 26.14 | 26.35 | 26 | 1523908 |
| 1738344600 | 26.68 | -0.18 | -0.67 | 26.75 | 26.87 | 26.57 | 1107953 |
| 1738258200 | 26.86 | 0.65 | 2.48 | 26.16 | 26.93 | 26.15 | 1150426 |
| 1738171800 | 26.21 | 0.08 | 0.31 | 26.03 | 26.46 | 25.92 | 1141092 |
| 1738085400 | 26.13 | 0.24 | 0.93 | 26.07 | 26.37 | 25.93 | 1440345 |
| 1737999000 | 25.89 | 0.28 | 1.09 | 25.48 | 26.13 | 25.36 | 1270564 |
| 1737739800 | 25.61 | -0.01 | -0.04 | 25.68 | 25.95 | 25.41 | 1123949 |
| 1737653400 | 25.62 | 0.13 | 0.51 | 25.2 | 25.67 | 25.2 | 1256635 |
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
