Premium
Bank of the Philippine Islands BPI (PK) (BPHLY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -3.301517 | -7.28008158765 | 45.35 | 45.35 | 42.37 | 3650 | 42.719 | DR |
| 12 | -2.520217 | -5.65467918068 | 44.5687 | 50.85 | 42.37 | 1285 | 46.72211032 | DR |
| 26 | 0.498483 | 1.19971841155 | 41.55 | 50.85 | 38.15 | 1313 | 43.3994078 | DR |
| 52 | 4.398483 | 11.6825577689 | 37.65 | 50.85 | 34.4 | 868 | 42.55470053 | DR |
| 156 | 9.82973607 | 30.5093680128 | 32.21874693 | 50.85 | 24.3956377 | 895 | 35.78236011 | DR |
| 260 | 13.69076468 | 48.2787949493 | 28.35771832 | 50.85 | 16.27779347 | 1133 | 30.2628029 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733350800 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1733264400 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1733178000 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1732918800 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1732746000 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1732659600 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1732573200 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1732314000 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1732227600 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1732141200 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1732054800 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1731968400 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1731709200 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1731622800 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1731536400 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1731450000 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1731363600 | 42.719 | 0 | 0.00 | 42.719 | 42.719 | 42.719 | 0 |
| 1731104400 | 42.719 | -7.28 | -14.56 | 45.35 | 45.35 | 42.37 | 3650 |
| 1731014880 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730928480 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730842080 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730755680 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730496480 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730410080 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730323680 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730237280 | 50 | 2.55 | 5.37 | 50 | 50 | 50 | 713 |
| 1730150400 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1729891200 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1729804800 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1729718400 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1729632000 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1729545600 | 47.45 | -1.32 | -2.70 | 47.45 | 47.45 | 47.45 | 232 |
| 1729286400 | 48.7663 | -0.49 | -1.00 | 48.7663 | 48.7663 | 48.7663 | 1823 |
| 1729200000 | 49.26 | 0.77 | 1.60 | 49.32 | 49.32 | 49.26 | 5373 |
| 1729113900 | 48.485 | 0 | 0.00 | 48.485 | 48.485 | 48.485 | 0 |
| 1729027500 | 48.485 | 0 | 0.00 | 48.485 | 48.485 | 48.485 | 0 |
| 1728941100 | 48.485 | 0 | 0.00 | 48.485 | 48.485 | 48.485 | 0 |
| 1728681900 | 48.485 | -1.02 | -2.05 | 48.485 | 48.485 | 48.485 | 283 |
| 1728595560 | 49.5 | -1.35 | -2.65 | 49.5 | 49.5 | 49.5 | 214 |
| 1728509220 | 50.85 | 0 | 0.00 | 50.85 | 50.85 | 50.85 | 0 |
| 1728422820 | 50.85 | 0 | 0.00 | 50.85 | 50.85 | 50.85 | 0 |
| 1728336420 | 50.85 | 0 | 0.00 | 50.85 | 50.85 | 50.85 | 0 |
| 1728077220 | 50.85 | 3.6 | 7.62 | 50.85 | 50.85 | 50.85 | 213 |
| 1727990940 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1727904540 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1727818140 | 47.25 | 0.6 | 1.29 | 47.25 | 47.25 | 47.25 | 388 |
| 1727731380 | 46.65 | -1.69 | -3.49 | 46.65 | 46.65 | 46.65 | 193 |
| 1727472600 | 48.3385 | 0 | 0.00 | 48.3385 | 48.3385 | 48.3385 | 0 |
| 1727386200 | 48.3385 | 0 | 0.00 | 48.3385 | 48.3385 | 48.3385 | 20 |
| 1727299620 | 48.3385 | 0 | 0.00 | 48.3385 | 48.3385 | 48.3385 | 0 |
| 1727213220 | 48.3385 | 0 | 0.00 | 48.3385 | 48.3385 | 48.3385 | 0 |
| 1727126820 | 48.3385 | 0 | 0.00 | 48.3385 | 48.3385 | 48.3385 | 0 |
| 1726867620 | 48.3385 | 0 | 0.00 | 48.3385 | 48.3385 | 48.3385 | 0 |
| 1726781220 | 48.3385 | 3.33 | 7.40 | 48.41 | 48.41 | 48.3385 | 299 |
| 1726694460 | 45.01 | 0.44 | 0.99 | 44 | 45.01 | 44 | 4438 |
| 1726608540 | 44.5687 | 0 | 0.00 | 44.5687 | 44.5687 | 44.5687 | 0 |
| 1726522140 | 44.5687 | 0 | 0.00 | 44.5687 | 44.5687 | 44.5687 | 0 |
| 1726262940 | 44.5687 | 0 | 0.00 | 44.5687 | 44.5687 | 44.5687 | 0 |
| 1726176540 | 44.5687 | 0 | 0.00 | 44.5687 | 44.5687 | 44.5687 | 0 |
| 1726090140 | 44.5687 | 2.07 | 4.87 | 44.5687 | 44.5687 | 44.5687 | 157 |
| 1726003620 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1725917220 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1725658020 | 42.5 | -1.5 | -3.41 | 42.5 | 42.5 | 42.5 | 347 |
| 1725546600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 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
