Premium
PHINIA Inc (PHIN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.19 | -5.98274568642 | 53.32 | 53.71 | 49.64 | 433731 | 50.81844989 | CS |
| 4 | -0.77 | -1.51277013752 | 50.9 | 54.51 | 48.07 | 505887 | 50.80019509 | CS |
| 12 | -3.91 | -7.23538119911 | 54.04 | 54.51 | 46.191 | 512735 | 49.92138061 | CS |
| 26 | 1.59 | 3.27564894932 | 48.54 | 57.23 | 43.86 | 503921 | 49.25437244 | CS |
| 52 | 14.98 | 42.6173541963 | 35.15 | 57.23 | 33.5 | 605308 | 44.10909463 | CS |
| 156 | 20.24 | 67.7149548344 | 29.89 | 57.23 | 23.46 | 687092 | 36.95098397 | CS |
| 260 | 20.24 | 67.7149548344 | 29.89 | 57.23 | 23.46 | 687092 | 36.95098397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 50.13 | 0.16 | 0.32 | 50.3 | 51.49 | 49.64 | 460658 |
| 1740526800 | 49.97 | -0.74 | -1.46 | 50.9 | 51.27 | 49.67 | 491850 |
| 1740440400 | 50.71 | 0.05 | 0.10 | 50.91 | 51.54 | 50.53 | 404542 |
| 1740181200 | 50.66 | -2.48 | -4.67 | 53.43 | 53.68 | 50.44 | 445910 |
| 1740094800 | 53.14 | -0.16 | -0.30 | 53.32 | 53.71 | 52.41 | 365694 |
| 1740008400 | 53.3 | 0.2 | 0.38 | 52.02 | 54.51 | 51.97 | 735267 |
| 1739922000 | 53.1 | 1.36 | 2.63 | 52.29 | 53.49 | 51.11 | 984060 |
| 1739576400 | 51.74 | 2.54 | 5.16 | 49.17 | 51.99 | 48.94 | 653334 |
| 1739490000 | 49.2 | 0.18 | 0.37 | 49.36 | 53.555 | 48.64 | 833721 |
| 1739403600 | 49.02 | -0.51 | -1.03 | 48.76 | 49.45 | 48.47 | 647974 |
| 1739317200 | 49.53 | 0.24 | 0.49 | 48.18 | 50.14 | 48.18 | 348650 |
| 1739230800 | 49.29 | -0.64 | -1.28 | 50.41 | 50.41 | 48.9 | 410419 |
| 1738971600 | 49.93 | -0.43 | -0.85 | 50.71 | 50.83 | 49.35 | 315545 |
| 1738885200 | 50.36 | -1.09 | -2.12 | 51.62 | 52.5 | 49.53 | 585229 |
| 1738798800 | 51.45 | 1.33 | 2.65 | 50.39 | 51.7299 | 49.79 | 386545 |
| 1738712400 | 50.12 | 1.14 | 2.33 | 48.54 | 50.31 | 48.5139 | 312730 |
| 1738626000 | 48.98 | -1.91 | -3.75 | 49.2 | 50.2499 | 48.07 | 508457 |
| 1738366800 | 50.89 | -0.72 | -1.40 | 51.2 | 51.69 | 50.17 | 372372 |
| 1738280400 | 51.61 | 1.64 | 3.28 | 50.9 | 51.93 | 50.54 | 310473 |
| 1738194000 | 49.97 | -0.3 | -0.60 | 50.2 | 50.53 | 49.62 | 218188 |
| 1738107600 | 50.27 | 0.11 | 0.22 | 50.24 | 50.805 | 49.66 | 278299 |
| 1738021200 | 50.16 | -0.54 | -1.07 | 50.76 | 51.18 | 49.97 | 373609 |
| 1737762000 | 50.7 | -0.28 | -0.55 | 50.38 | 51.1 | 50.18 | 354489 |
| 1737675600 | 50.98 | 0 | 0.00 | 50.98 | 50.98 | 50.98 | 0 |
| 1737589200 | 50.98 | 0.14 | 0.28 | 51.17 | 51.93 | 50.84 | 428086 |
| 1737502800 | 50.84 | -0.57 | -1.11 | 51.9197 | 52.035 | 50.3 | 408617 |
| 1737157200 | 51.41 | 0.18 | 0.35 | 51.78 | 52.44 | 51.34 | 319758 |
| 1737070800 | 51.23 | -0.75 | -1.44 | 51.62 | 51.96 | 51.065 | 350510 |
| 1736984400 | 51.98 | 2.13 | 4.27 | 51.33 | 52.42 | 51 | 405666 |
| 1736898000 | 49.85 | 1.49 | 3.08 | 48.62 | 49.98 | 48.62 | 422706 |
| 1736811600 | 48.36 | 1.07 | 2.26 | 46.83 | 48.59 | 46.74 | 338201 |
| 1736552400 | 47.29 | -0.54 | -1.13 | 47.46 | 47.87 | 46.96 | 349277 |
| 1736379600 | 47.83 | 0.69 | 1.46 | 46.75 | 48.01 | 46.49 | 317211 |
| 1736293200 | 47.14 | -0.5 | -1.05 | 47.72 | 48.09 | 46.75 | 377181 |
| 1736206800 | 47.64 | -0.71 | -1.47 | 48.91 | 49.405 | 47.555 | 528575 |
| 1735947600 | 48.35 | 0.05 | 0.10 | 48.97 | 49.11 | 48.235 | 449256 |
| 1735861200 | 48.3 | 0.13 | 0.27 | 48.605 | 49.4 | 48.25 | 375405 |
| 1735688400 | 48.17 | 0.69 | 1.45 | 47.79 | 48.855 | 47.63 | 365342 |
| 1735602000 | 47.48 | -0.75 | -1.56 | 47.75 | 47.845 | 46.75 | 216633 |
| 1735342800 | 48.23 | -0.43 | -0.88 | 48.53 | 48.73 | 47.78 | 241256 |
| 1735256400 | 48.66 | 0.63 | 1.31 | 47.4 | 48.98 | 47.4 | 252513 |
| 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 | 516737 |
| 1734738000 | 47.1 | -0.41 | -0.86 | 46.78 | 47.85 | 46.191 | 4011586 |
| 1734651600 | 47.51 | -0.69 | -1.43 | 49.13 | 49.67 | 47.12 | 735851 |
| 1734565200 | 48.2 | -2.73 | -5.36 | 51.38 | 51.97 | 48.17 | 707641 |
| 1734478800 | 50.93 | -0.97 | -1.87 | 51.855 | 51.95 | 50.7 | 581230 |
| 1734392400 | 51.9 | -0.77 | -1.46 | 52.33 | 52.79 | 50.86 | 845448 |
| 1734133200 | 52.67 | -0.65 | -1.22 | 53.65 | 53.65 | 52 | 585771 |
| 1734046800 | 53.32 | -0.25 | -0.47 | 53.325 | 53.83 | 53 | 461075 |
| 1733960400 | 53.57 | -0.12 | -0.22 | 54.01 | 54.27 | 52.99 | 372957 |
| 1733874000 | 53.69 | 0.64 | 1.21 | 52.95 | 54.38 | 52.52 | 348058 |
| 1733787600 | 53.05 | -0.36 | -0.67 | 52.7 | 53.87 | 52.56 | 389370 |
| 1733528400 | 53.41 | 0.23 | 0.43 | 53.09 | 53.655 | 52.59 | 374417 |
| 1733442000 | 53.18 | -1.07 | -1.97 | 54.055 | 54.3307 | 52.42 | 461062 |
| 1733355600 | 54.25 | -1.04 | -1.88 | 55.41 | 55.59 | 53.89 | 430431 |
| 1733269200 | 55.29 | -1.01 | -1.79 | 56.29 | 56.48 | 55.15 | 390723 |
| 1733182800 | 56.3 | 0.22 | 0.39 | 56.44 | 57.03 | 55.965 | 575446 |
| 1732917840 | 56.08 | 0.83 | 1.50 | 55.86 | 56.55 | 55.61 | 200099 |
| 1732750800 | 55.25 | -0.38 | -0.68 | 56.05 | 56.49 | 54.91 | 290340 |
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
