Premium
PHINIA Inc (3A6)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 53 | 1 | 1.92 | 53 | 53 | 53 | 21 |
| 1733174820 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1732915620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1732829220 | 52 | -1 | -1.89 | 52 | 52 | 52 | 4 |
| 1732742820 | 53 | 0 | 0.00 | 53 | 53 | 53 | 36 |
| 1732656420 | 53 | -1.5 | -2.75 | 53 | 53 | 53 | 3 |
| 1732570020 | 54.5 | 1.5 | 2.83 | 54.5 | 54.5 | 54.5 | 25 |
| 1732310820 | 53 | 1.5 | 2.91 | 53 | 53 | 53 | 10 |
| 1732224420 | 51.5 | 1.5 | 3.00 | 51.5 | 51.5 | 51.5 | 191 |
| 1732137960 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1732051560 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1731965160 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1731705960 | 50 | 0.6 | 1.21 | 50.5 | 50.5 | 50 | 83 |
| 1731619620 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1731533220 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1731446820 | 49.4 | 0.8 | 1.65 | 49.4 | 49.4 | 49.4 | 34 |
| 1731360420 | 48.6 | -0.4 | -0.82 | 48.4 | 48.6 | 48.4 | 5 |
| 1731101220 | 49 | 1.6 | 3.38 | 49 | 49 | 49 | 16 |
| 1731014760 | 47.4 | 3.2 | 7.24 | 47.4 | 47.4 | 47.4 | 50 |
| 1730928360 | 44.2 | 3 | 7.28 | 44 | 44.2 | 44 | 76 |
| 1730841960 | 41.2 | -0.8 | -1.90 | 41.2 | 41.2 | 41.2 | 17 |
| 1730755560 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730496360 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730409960 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730323560 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730237160 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730150760 | 42 | 0.8 | 1.94 | 42 | 42 | 42 | 22 |
| 1729888020 | 41.2 | -0.6 | -1.44 | 41.2 | 41.2 | 41.2 | 26 |
| 1729801560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1729715160 | 41.799999 | -0.6 | -1.42 | 41.799999 | 41.799999 | 41.799999 | 4 |
| 1729628760 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1729542360 | 42.4 | 0.2 | 0.47 | 42.4 | 42.4 | 42.4 | 68 |
| 1729283160 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1729196760 | 42.2 | 1 | 2.43 | 42.2 | 42.2 | 42.2 | 4 |
| 1729110360 | 41.2 | -0.4 | -0.96 | 41.2 | 41.2 | 41.2 | 14 |
| 1729023960 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 30 |
| 1728937620 | 41.6 | 0.2 | 0.48 | 41.6 | 41.6 | 41.6 | 5 |
| 1728678360 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1728591960 | 41.4 | -1 | -2.36 | 40.799999 | 41.4 | 40.799999 | 4 |
| 1728505560 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1728419160 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1728332760 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1728073560 | 42.4 | 0.6 | 1.44 | 42.4 | 42.4 | 42.4 | 5 |
| 1727987160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1727900760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1727814360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1727727960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1727468760 | 41.799999 | -3.2 | -7.11 | 41.799999 | 41.799999 | 41.799999 | 1 |
| 1727382360 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1727295960 | 45 | 0 | 0.00 | 45 | 45 | 45 | 10 |
| 1727209620 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1727123220 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1726864020 | 45 | 0.4 | 0.90 | 44.2 | 45.4 | 44.2 | 193 |
| 1726777560 | 44.6 | 2 | 4.69 | 43.6 | 44.6 | 43.6 | 248 |
| 1726691160 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1726604760 | 42.6 | 1.6 | 3.90 | 42.6 | 42.6 | 42.6 | 1 |
| 1726518420 | 41 | 0.4 | 0.99 | 41 | 41 | 41 | 13 |
| 1726259160 | 40.6 | -1.4 | -3.33 | 40.6 | 40.6 | 40.6 | 15 |
| 1726172820 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1726086420 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1726000020 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1725913620 | 42 | 0.8 | 1.94 | 42 | 42 | 42 | 12 |
| 1725654360 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1725567960 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1725481560 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
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
