Premium
PHINIA Inc (PHIN)
NYSE
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 | -3.56 | -6.90056212444 | 51.59 | 51.97 | 46.191 | 1324832 | 47.64231315 | CS |
| 4 | -7.97 | -14.2321428571 | 56 | 57.03 | 46.191 | 667003 | 50.60456518 | CS |
| 12 | 2.03 | 4.41304347826 | 46 | 57.23 | 44.11 | 480847 | 49.49984773 | CS |
| 26 | 8.23 | 20.6783919598 | 39.8 | 57.23 | 38.525 | 581729 | 46.66415483 | CS |
| 52 | 17.74 | 58.5671838891 | 30.29 | 57.23 | 27.86 | 609103 | 41.7943824 | CS |
| 156 | 18.14 | 60.6891937103 | 29.89 | 57.23 | 23.46 | 716644 | 36.09844732 | CS |
| 260 | 18.14 | 60.6891937103 | 29.89 | 57.23 | 23.46 | 716644 | 36.09844732 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 48.03 | 0.4 | 0.84 | 47.84 | 48.29 | 47.25 | 201822 |
| 1734997200 | 47.63 | 0.53 | 1.13 | 47 | 47.98 | 46.375 | 517927 |
| 1734738000 | 47.1 | -0.41 | -0.86 | 46.62 | 47.85 | 46.191 | 4071630 |
| 1734651600 | 47.51 | -0.69 | -1.43 | 48.09 | 49.67 | 47.12 | 741988 |
| 1734565200 | 48.2 | -2.73 | -5.36 | 51.17 | 51.97 | 48.17 | 709548 |
| 1734478800 | 50.93 | -0.97 | -1.87 | 51.59 | 51.95 | 50.7 | 583068 |
| 1734392400 | 51.9 | -0.77 | -1.46 | 52.43 | 52.79 | 50.86 | 848592 |
| 1734133200 | 52.67 | -0.65 | -1.22 | 53.13 | 53.65 | 52 | 587434 |
| 1734046800 | 53.32 | -0.25 | -0.47 | 53.49 | 53.83 | 53 | 462279 |
| 1733960400 | 53.57 | -0.12 | -0.22 | 54.4 | 54.4 | 52.99 | 374218 |
| 1733874000 | 53.69 | 0.64 | 1.21 | 53 | 54.38 | 52.52 | 351077 |
| 1733787600 | 53.05 | -0.36 | -0.67 | 52.7 | 53.87 | 52.56 | 393316 |
| 1733528400 | 53.41 | 0.23 | 0.43 | 53.08 | 53.88 | 52.59 | 376903 |
| 1733442000 | 53.18 | -1.07 | -1.97 | 54.04 | 54.3307 | 52.42 | 462934 |
| 1733355600 | 54.25 | -1.04 | -1.88 | 55.31 | 55.8 | 53.89 | 433346 |
| 1733269200 | 55.29 | -1.01 | -1.79 | 56.42 | 56.665 | 55.15 | 394914 |
| 1733182800 | 56.3 | 0.22 | 0.39 | 56.44 | 57.03 | 55.965 | 576103 |
| 1732917840 | 56.08 | 0.83 | 1.50 | 55.67 | 56.55 | 55.605 | 201381 |
| 1732750800 | 55.25 | -0.38 | -0.68 | 55.84 | 56.49 | 54.91 | 291122 |
| 1732664400 | 55.63 | -0.74 | -1.31 | 56 | 56.22 | 55.29 | 295271 |
| 1732578000 | 56.37 | 1.31 | 2.38 | 55.24 | 57.23 | 54.94 | 787755 |
| 1732318800 | 55.06 | 0.87 | 1.61 | 54.26 | 55.54 | 53.9766 | 454962 |
| 1732232400 | 54.19 | 1.45 | 2.75 | 52.89 | 54.55 | 52.87 | 534519 |
| 1732146000 | 52.74 | 0.63 | 1.21 | 51.71 | 52.84 | 51.06 | 437797 |
| 1732059600 | 52.11 | -0.99 | -1.86 | 52.24 | 53.1 | 51.95 | 446953 |
| 1731973200 | 53.1 | 0.73 | 1.39 | 52.64 | 53.505 | 52.41 | 448667 |
| 1731714000 | 52.37 | 0.27 | 0.52 | 52.11 | 53.36 | 52.11 | 414120 |
| 1731627600 | 52.1 | -0.19 | -0.36 | 52.32 | 53.04 | 51.717416 | 308004 |
| 1731541200 | 52.29 | -0.31 | -0.59 | 53.15 | 53.495 | 51.9 | 354470 |
| 1731454800 | 52.6 | -0.27 | -0.51 | 52.14 | 52.76 | 51.51 | 426599 |
| 1731368400 | 52.87 | 0.8 | 1.54 | 52.95 | 53.72 | 52.1 | 374197 |
| 1731109200 | 52.07 | 1.14 | 2.24 | 50.72 | 52.2 | 50.66 | 404841 |
| 1731022800 | 50.93 | -0.39 | -0.76 | 51.36 | 52.81 | 50.665 | 451280 |
| 1730936400 | 51.32 | 4.64 | 9.94 | 48.99 | 51.44 | 48.99 | 593875 |
| 1730850000 | 46.68 | 1.22 | 2.68 | 45.01 | 46.7 | 45.01 | 288600 |
| 1730763600 | 45.46 | -0.44 | -0.96 | 45.9 | 46 | 44.55 | 473721 |
| 1730500800 | 45.9 | -0.68 | -1.46 | 47.5 | 48.11 | 44.99 | 525547 |
| 1730414400 | 46.58 | 2.08 | 4.67 | 46.25 | 46.85 | 44.47 | 984742 |
| 1730328000 | 44.5 | -1 | -2.20 | 45.44 | 45.84 | 44.49 | 569830 |
| 1730241600 | 45.5 | -0.39 | -0.85 | 45.31 | 45.79 | 44.66 | 302075 |
| 1730155200 | 45.89 | 1.2 | 2.69 | 45.08 | 46 | 45 | 246110 |
| 1729896000 | 44.69 | -0.09 | -0.20 | 45.21 | 45.63 | 44.49 | 271877 |
| 1729809600 | 44.78 | -0.24 | -0.53 | 45.53 | 45.61 | 44.33 | 395410 |
| 1729723200 | 45.02 | -0.55 | -1.21 | 44.92 | 45.45 | 44.5 | 240989 |
| 1729636800 | 45.57 | 0.57 | 1.27 | 45.11 | 45.675 | 44.83 | 277108 |
| 1729550400 | 45 | -0.76 | -1.66 | 45.85 | 45.99 | 44.9004 | 218631 |
| 1729291200 | 45.76 | 0 | 0.00 | 46.2 | 46.2 | 45.63 | 348092 |
| 1729204800 | 45.76 | -0.35 | -0.76 | 46.07 | 46.07 | 45.32 | 223398 |
| 1729118400 | 46.11 | 1.03 | 2.28 | 45.86 | 46.28 | 45.14 | 523054 |
| 1729032000 | 45.08 | -0.62 | -1.36 | 45.49 | 46.025 | 45.07 | 310589 |
| 1728945600 | 45.7 | 0.11 | 0.24 | 45.5 | 45.9 | 45.11 | 287633 |
| 1728686400 | 45.59 | 0.79 | 1.76 | 44.57 | 45.81 | 44.41 | 331249 |
| 1728600000 | 44.8 | -0.14 | -0.31 | 44.55 | 44.865 | 44.11 | 210014 |
| 1728513600 | 44.94 | 0.4 | 0.90 | 44.42 | 45.18 | 44.16 | 254460 |
| 1728427200 | 44.54 | 0.03 | 0.07 | 45.03 | 45.16 | 44.23 | 337674 |
| 1728340800 | 44.51 | -0.93 | -2.05 | 45.24 | 45.29 | 44.15 | 386244 |
| 1728081600 | 45.44 | 0 | 0.00 | 45.87 | 46.36 | 45.3 | 304020 |
| 1727995200 | 45.44 | -0.72 | -1.56 | 45.25 | 45.97 | 44.84 | 264804 |
| 1727908800 | 46.16 | 0.6 | 1.32 | 45.5 | 46.28 | 45.3625 | 349543 |
| 1727822400 | 45.56 | -0.47 | -1.02 | 46 | 46.09 | 45.14 | 333481 |
| 1727736000 | 46.03 | -0.96 | -2.04 | 46.08 | 46.55 | 45.37 | 528410 |
| 1727476800 | 46.99 | 0.15 | 0.32 | 47.56 | 47.95 | 46.67 | 491467 |
| 1727390400 | 46.84 | 0.18 | 0.39 | 47.62 | 47.735 | 46.555 | 749569 |
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
