Premium
Philip Morris CR AS (PK) (PHPMF)
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 | 720 | 720 | 720 | 1 | 720 | CS |
| 4 | 0 | 0 | 720 | 720 | 720 | 1 | 720 | CS |
| 12 | 23.0317 | 3.30455488435 | 696.9683 | 723.8 | 689 | 1 | 707.442075 | CS |
| 26 | 38.286 | 5.61613814591 | 681.714 | 723.8 | 631.37 | 7 | 687.98937184 | CS |
| 52 | 60 | 9.09090909091 | 660 | 723.8 | 631.37 | 11 | 665.40423187 | CS |
| 156 | -120 | -14.2857142857 | 840 | 842.25 | 617.65 | 11 | 712.61945411 | CS |
| 260 | 29.9693 | 4.3431835714 | 690.0307 | 846.696 | 617.65 | 25 | 694.36163594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571600 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1739485200 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1739398800 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1739312400 | 720 | 0 | 0.00 | 720 | 720 | 720 | 0 |
| 1739226000 | 720 | -3.8 | -0.53 | 720 | 720 | 720 | 1 |
| 1738966920 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738880520 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738794120 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738707720 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738621320 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738362120 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738275720 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738189320 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738102920 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738016520 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737757320 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737670920 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737584520 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737498120 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737152520 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737066120 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1736979720 | 723.8 | 34.8 | 5.05 | 723.8 | 723.8 | 723.8 | 1 |
| 1736893200 | 689 | 0 | 0.00 | 689 | 689 | 689 | 0 |
| 1736806800 | 689 | -7.97 | -1.14 | 689 | 689 | 689 | 1 |
| 1736548020 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1736375220 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1736288820 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1736202420 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735943220 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735856820 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735684020 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735597620 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735338420 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735252020 | 696.9683 | 44.65 | 6.84 | 696.9683 | 696.9683 | 696.9683 | 1 |
| 1735079100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734992700 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734733500 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734647100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734560700 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734474300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734387900 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734128700 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734042300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733955900 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733869500 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733783100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733523900 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733437500 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733351100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733264700 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733178300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732919100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732746300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732659900 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732573500 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732314300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732227900 | 652.318 | 2.04 | 0.31 | 652.318 | 652.318 | 652.318 | 1 |
| 1732113000 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 0 |
| 1732026600 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 0 |
| 1731940200 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 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
