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 | 0.93 | 3.27004219409 | 28.44 | 29.86 | 28.41 | 1852280 | 29.41349704 | DE |
| 4 | 2.52 | 9.38547486034 | 26.85 | 29.86 | 26.74 | 1663910 | 28.13928234 | DE |
| 12 | 4.74 | 19.2448233861 | 24.63 | 29.86 | 23.34 | 1679406 | 26.70230877 | DE |
| 26 | 10.47 | 55.3968253968 | 18.9 | 29.86 | 18.37 | 1982561 | 24.75367357 | DE |
| 52 | 10.866 | 58.7224383917 | 18.504 | 29.86 | 16.482 | 2091615 | 21.9143112 | DE |
| 156 | -8.075 | -21.5649619442 | 37.445 | 42.005 | 12.13 | 2956154 | 21.57629154 | DE |
| 260 | -11.285 | -27.7579633501 | 40.655 | 50.98 | 12.13 | 2796364 | 28.09001676 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 29.2 | -0.14 | -0.48 | 29.45 | 29.53 | 29.14 | 1062619 |
| 1727886600 | 29.34 | -0.15 | -0.51 | 29.46 | 29.46 | 29.01 | 1025328 |
| 1727800200 | 29.49 | 0.07 | 0.24 | 29.49 | 29.85 | 29.41 | 1999435 |
| 1727713800 | 29.42 | -0.04 | -0.14 | 29.42 | 29.86 | 29.13 | 2283631 |
| 1727454600 | 29.46 | 1.25 | 4.43 | 28.44 | 29.46 | 28.41 | 2890387 |
| 1727368200 | 28.21 | 0.27 | 0.97 | 28.24 | 28.47 | 28.04 | 2306406 |
| 1727281800 | 27.94 | 0.41 | 1.49 | 27.57 | 28.12 | 27.55 | 1335031 |
| 1727195400 | 27.53 | 0.35 | 1.29 | 27.28 | 27.57 | 27.22 | 1251743 |
| 1727109000 | 27.18 | -0.26 | -0.95 | 27.35 | 27.52 | 27.18 | 1248865 |
| 1726849800 | 27.44 | -0.37 | -1.33 | 27.58 | 27.7 | 27.22 | 3991501 |
| 1726763400 | 27.81 | 0.07 | 0.25 | 28.02 | 28.14 | 27.77 | 1341898 |
| 1726677000 | 27.74 | -0.5 | -1.77 | 27.95 | 28.09 | 27.69 | 1078516 |
| 1726590600 | 28.24 | 0.54 | 1.95 | 27.93 | 28.37 | 27.91 | 1947915 |
| 1726504200 | 27.7 | -0.13 | -0.47 | 27.68 | 27.9 | 27.55 | 995337 |
| 1726245000 | 27.83 | 0.01 | 0.04 | 27.81 | 28.05 | 27.56 | 1230850 |
| 1726158600 | 27.82 | 0.36 | 1.31 | 27.86 | 27.99 | 27.63 | 1669488 |
| 1726072200 | 27.46 | 0.55 | 2.04 | 26.94 | 27.84 | 26.94 | 1878481 |
| 1725985800 | 26.91 | -0.33 | -1.21 | 27.11 | 27.13 | 26.74 | 1211964 |
| 1725899400 | 27.24 | -0.08 | -0.29 | 27.28 | 27.48 | 27.23 | 1016003 |
| 1725640200 | 27.32 | 0.34 | 1.26 | 26.85 | 27.32 | 26.74 | 1512794 |
| 1725553800 | 26.98 | -0.03 | -0.11 | 26.95 | 27.24 | 26.95 | 1228027 |
| 1725467400 | 27.01 | -0.05 | -0.18 | 26.7 | 27.01 | 26.35 | 2037882 |
| 1725381000 | 27.06 | -0.32 | -1.17 | 27.42 | 27.42 | 27.02 | 998185 |
| 1725294600 | 27.38 | 0.17 | 0.62 | 27.28 | 27.47 | 27.2 | 632023 |
| 1725035400 | 27.21 | -0.22 | -0.80 | 27.44 | 27.66 | 27.17 | 4324343 |
| 1724949000 | 27.43 | -0.13 | -0.47 | 27.65 | 27.83 | 27.43 | 1619853 |
| 1724862600 | 27.56 | 0.62 | 2.30 | 27.23 | 27.6 | 27.21 | 1660307 |
| 1724776200 | 26.94 | 0 | 0.00 | 26.97 | 27.09 | 26.88 | 1179603 |
| 1724689800 | 26.94 | 0.05 | 0.19 | 26.97 | 27.12 | 26.94 | 734405 |
| 1724430600 | 26.89 | -0.06 | -0.22 | 27.03 | 27.17 | 26.89 | 1009825 |
| 1724344200 | 26.95 | 0.3 | 1.13 | 26.67 | 27.14 | 26.61 | 1560729 |
| 1724257800 | 26.65 | 0.15 | 0.57 | 26.41 | 26.72 | 26.31 | 991404 |
| 1724171400 | 26.5 | 0.06 | 0.23 | 26.41 | 26.52 | 26.38 | 822518 |
| 1724085000 | 26.44 | 0.07 | 0.27 | 26.5 | 26.58 | 26.44 | 1627320 |
| 1723825800 | 26.37 | 0.21 | 0.80 | 26.3 | 26.37 | 26.15 | 1242489 |
| 1723739400 | 26.16 | 0.18 | 0.69 | 26.13 | 26.24 | 26 | 1054375 |
| 1723653000 | 25.98 | 0.16 | 0.62 | 26.03 | 26.03 | 25.86 | 1296674 |
| 1723566600 | 25.82 | -0.24 | -0.92 | 26.11 | 26.12 | 25.74 | 1259687 |
| 1723480200 | 26.06 | -0.24 | -0.91 | 26.28 | 26.3 | 25.98 | 1117766 |
| 1723221000 | 26.3 | -0.35 | -1.31 | 26.71 | 26.77 | 26.12 | 1444158 |
| 1723134600 | 26.65 | 0 | 0.00 | 26.56 | 26.67 | 26.22 | 1737914 |
| 1723048200 | 26.65 | 0.7 | 2.70 | 26.26 | 26.79 | 26.23 | 2126622 |
| 1722961800 | 25.95 | 0.11 | 0.43 | 25.8 | 26.27 | 25.66 | 2505996 |
| 1722875400 | 25.84 | -0.26 | -1.00 | 25.48 | 25.89 | 25.13 | 2944127 |
| 1722616200 | 26.1 | 0.16 | 0.62 | 25.86 | 26.37 | 25.86 | 3229322 |
| 1722529800 | 25.94 | -0.14 | -0.54 | 26 | 26.18 | 25.78 | 1507359 |
| 1722443400 | 26.08 | -0.45 | -1.70 | 26.56 | 26.63 | 25.96 | 2389593 |
| 1722357000 | 26.53 | -0.68 | -2.50 | 26.92 | 27.25 | 26.21 | 2529860 |
| 1722270600 | 27.21 | 3.47 | 14.62 | 25.4 | 27.34 | 25.4 | 6418541 |
| 1722011400 | 23.74 | -0.2 | -0.84 | 23.77 | 23.88 | 23.65 | 1563364 |
| 1721925000 | 23.94 | -0.1 | -0.42 | 23.96 | 24.13 | 23.59 | 1433461 |
| 1721838600 | 24.04 | 0.07 | 0.29 | 23.8 | 24.07 | 23.77 | 1359311 |
| 1721752200 | 23.97 | -0.24 | -0.99 | 24.22 | 24.3 | 23.82 | 1250395 |
| 1721665800 | 24.21 | 0.46 | 1.94 | 23.89 | 24.42 | 23.88 | 2093504 |
| 1721406600 | 23.75 | -0.31 | -1.29 | 23.88 | 23.88 | 23.59 | 1560011 |
| 1721320200 | 24.06 | 0.33 | 1.39 | 23.79 | 24.11 | 23.63 | 1463659 |
| 1721233800 | 23.73 | -0.03 | -0.13 | 23.6 | 23.82 | 23.34 | 1633488 |
| 1721147400 | 23.76 | -0.22 | -0.92 | 23.93 | 23.93 | 23.67 | 1165672 |
| 1721061000 | 23.98 | -0.63 | -2.56 | 24.59 | 24.63 | 23.98 | 1229157 |
| 1720801800 | 24.61 | -0.01 | -0.04 | 24.63 | 24.71 | 24.5 | 780092 |
| 1720715400 | 24.62 | 0.2 | 0.82 | 24.56 | 24.72 | 24.4 | 1242800 |
| 1720629000 | 24.42 | 0.06 | 0.25 | 24.37 | 24.53 | 24.34 | 1316302 |
| 1720542600 | 24.36 | 0.07 | 0.29 | 24.3 | 24.54 | 24.26 | 1433808 |
| 1720456200 | 24.29 | -0.36 | -1.46 | 24.62 | 24.84 | 24.22 | 2027365 |
| 1720197000 | 24.65 | 0.27 | 1.11 | 24.41 | 24.67 | 24.29 | 1342139 |
| 1720110600 | 24.38 | 0.32 | 1.33 | 24.21 | 24.57 | 24.21 | 846032 |
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
