Premium
Koninklijke Philips NV (PHIA)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -2.86266924565 | 25.85 | 26.17 | 25.07 | 1282685 | 25.73541441 | DE |
| 4 | 0.06 | 0.239520958084 | 25.05 | 26.17 | 24.2 | 1674447 | 25.12395712 | DE |
| 12 | -2 | -7.3773515308 | 27.11 | 30.22 | 23.8 | 1833060 | 26.68948951 | DE |
| 26 | 0.1 | 0.399840063974 | 25.01 | 30.22 | 23.05 | 1715434 | 25.9747655 | DE |
| 52 | 6.308 | 33.5496223806 | 18.802 | 30.22 | 18.076 | 1993100 | 23.29159174 | DE |
| 156 | -6.185 | -19.7635405017 | 31.295 | 33.93 | 12.13 | 2874705 | 20.85315869 | DE |
| 260 | -16.295 | -39.3551503442 | 41.405 | 50.98 | 12.13 | 2780112 | 27.69678105 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 25.6 | -0.19 | -0.74 | 25.79 | 25.79 | 25.34 | 1526854 |
| 1732901400 | 25.79 | -0.06 | -0.23 | 25.76 | 25.82 | 25.46 | 1448834 |
| 1732815000 | 25.85 | 0.09 | 0.35 | 25.91 | 26.17 | 25.85 | 829882 |
| 1732728600 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1732642200 | 25.76 | -0.11 | -0.43 | 25.85 | 26.01 | 25.69 | 1325169 |
| 1732555800 | 25.87 | 0.65 | 2.58 | 25.42 | 25.87 | 25.37 | 4522355 |
| 1732296600 | 25.22 | 0.19 | 0.76 | 25.21 | 25.53 | 25.04 | 1317598 |
| 1732210200 | 25.03 | 0.13 | 0.52 | 24.88 | 25.14 | 24.8 | 1093959 |
| 1732123800 | 24.9 | 0.39 | 1.59 | 24.64 | 25.02 | 24.64 | 1587250 |
| 1732037400 | 24.51 | -0.06 | -0.24 | 24.66 | 24.79 | 24.2 | 1519578 |
| 1731951000 | 24.57 | 0.01 | 0.04 | 24.5 | 24.8 | 24.38 | 1203029 |
| 1731691800 | 24.56 | -0.05 | -0.20 | 24.36 | 24.66 | 24.31 | 1547778 |
| 1731605400 | 24.61 | 0.01 | 0.04 | 24.57 | 24.62 | 24.25 | 1475583 |
| 1731519000 | 24.6 | 0.08 | 0.33 | 24.43 | 24.71 | 24.36 | 1188582 |
| 1731432600 | 24.52 | -0.29 | -1.17 | 24.73 | 24.77 | 24.52 | 1166200 |
| 1731346200 | 24.81 | -0.06 | -0.24 | 24.94 | 25.08 | 24.81 | 1531228 |
| 1731087000 | 24.87 | -0.63 | -2.47 | 25.5 | 25.51 | 24.64 | 2188872 |
| 1731000600 | 25.5 | 0.85 | 3.45 | 24.79 | 25.64 | 24.79 | 2349227 |
| 1730914200 | 24.65 | -0.21 | -0.84 | 25.01 | 25.3 | 24.51 | 1974143 |
| 1730827800 | 24.86 | -0.16 | -0.64 | 25.05 | 25.23 | 24.75 | 2018376 |
| 1730741400 | 25.02 | 0.49 | 2.00 | 24.5 | 25.18 | 24.42 | 3189771 |
| 1730482200 | 24.53 | 0.41 | 1.70 | 24.16 | 24.75 | 23.8 | 2783791 |
| 1730395800 | 24.12 | -0.11 | -0.45 | 24.14 | 24.21 | 23.92 | 2061794 |
| 1730309400 | 24.23 | -0.86 | -3.43 | 24.54 | 24.89 | 23.82 | 3720042 |
| 1730223000 | 25.09 | 0.58 | 2.37 | 24.86 | 25.37 | 24.44 | 5267758 |
| 1730136600 | 24.51 | -4.97 | -16.86 | 26.2 | 26.21 | 24.17 | 8698321 |
| 1729873800 | 29.48 | -0.31 | -1.04 | 29.63 | 29.79 | 29.47 | 1575190 |
| 1729787400 | 29.79 | 0.14 | 0.47 | 29.71 | 29.99 | 29.57 | 1132469 |
| 1729701000 | 29.65 | -0.14 | -0.47 | 29.79 | 29.84 | 29.56 | 798481 |
| 1729614600 | 29.79 | 0.15 | 0.51 | 29.66 | 29.83 | 29.54 | 973385 |
| 1729528200 | 29.64 | 0.14 | 0.47 | 29.54 | 29.8 | 29.52 | 786245 |
| 1729269000 | 29.5 | 0.01 | 0.03 | 29.42 | 29.7 | 29.35 | 2104551 |
| 1729182600 | 29.49 | -0.21 | -0.71 | 29.71 | 29.78 | 29.44 | 1232118 |
| 1729096200 | 29.7 | -0.12 | -0.40 | 29.42 | 29.82 | 29.17 | 1539376 |
| 1729009800 | 29.82 | 0.44 | 1.50 | 29.95 | 30.22 | 29.66 | 2609212 |
| 1728923400 | 29.38 | 0 | 0.00 | 29.38 | 29.52 | 29.23 | 680031 |
| 1728664200 | 29.38 | 0.13 | 0.44 | 29.18 | 29.44 | 29.1 | 799879 |
| 1728577800 | 29.25 | -0.18 | -0.61 | 29.53 | 29.78 | 29.12 | 1208755 |
| 1728491400 | 29.43 | 0.37 | 1.27 | 29.08 | 29.53 | 28.99 | 828016 |
| 1728405000 | 29.06 | -0.14 | -0.48 | 28.86 | 29.14 | 28.63 | 1088386 |
| 1728318600 | 29.2 | -0.17 | -0.58 | 29.51 | 29.52 | 29.03 | 1100401 |
| 1728059400 | 29.37 | 0.17 | 0.58 | 29.04 | 29.42 | 28.97 | 1408676 |
| 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 |
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
