Premium
Royal Phillips NV (PK) (RYLPF)
USOTC
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 | 0.656 | 2.63453815261 | 24.9 | 25.556 | 24.9 | 347 | 25.34869264 | CS |
| 4 | -0.694 | -2.64380952381 | 26.25 | 26.345 | 24.618 | 3414 | 25.70234934 | CS |
| 12 | -5.962 | -18.9161748842 | 31.518 | 32 | 24.618 | 2005 | 26.00631442 | CS |
| 26 | -0.669 | -2.55100095329 | 26.225 | 32.035 | 24.618 | 3735 | 26.62869248 | CS |
| 52 | 1.464 | 6.07670596048 | 24.092 | 32.035 | 19.63 | 4930 | 24.18948824 | CS |
| 156 | -11.698 | -31.4006549632 | 37.254 | 38.3874 | 11.956 | 54541 | 20.59986346 | CS |
| 260 | -23.017 | -47.3864080868 | 48.573 | 61.06 | 11.956 | 35748 | 27.09075758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 25.556 | 0.66 | 2.63 | 24.914 | 25.556 | 24.914 | 474 |
| 1735942980 | 24.9 | -0.35 | -1.39 | 24.9 | 24.9 | 24.9 | 219 |
| 1735856400 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1735683600 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1735597200 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1735338000 | 25.25 | -0.55 | -2.12 | 25.146 | 25.25 | 25.146 | 2031 |
| 1735252020 | 25.796 | 1.18 | 4.79 | 25.12 | 25.796 | 25.12 | 416 |
| 1735078800 | 24.618 | 0 | 0.00 | 24.618 | 24.618 | 24.618 | 0 |
| 1734992400 | 24.618 | 0 | 0.00 | 24.618 | 24.618 | 24.618 | 0 |
| 1734733200 | 24.618 | 0 | 0.00 | 24.618 | 24.618 | 24.618 | 0 |
| 1734646800 | 24.618 | -0.21 | -0.85 | 24.618 | 24.618 | 24.618 | 299 |
| 1734560940 | 24.83 | -0.17 | -0.68 | 24.9875 | 24.9875 | 24.83 | 439 |
| 1734474540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734388140 | 25 | -0.75 | -2.91 | 25.75 | 25.75 | 25 | 385 |
| 1734128940 | 25.75 | -0.04 | -0.16 | 25.75 | 25.75 | 25.75 | 30152 |
| 1734042480 | 25.79 | -0.18 | -0.69 | 25.79 | 25.79 | 25.79 | 1847 |
| 1733955900 | 25.968 | -0.38 | -1.43 | 25.968 | 25.968 | 25.968 | 861 |
| 1733869200 | 26.345 | 0.56 | 2.17 | 26.25 | 26.345 | 26.25 | 428 |
| 1733783100 | 25.786 | 0 | 0.00 | 25.786 | 25.786 | 25.786 | 0 |
| 1733523900 | 25.786 | 0 | 0.00 | 25.786 | 25.786 | 25.786 | 0 |
| 1733437500 | 25.786 | -0.19 | -0.73 | 25.786 | 25.786 | 25.786 | 365 |
| 1733351100 | 25.976 | 0 | 0.00 | 25.976 | 25.976 | 25.976 | 0 |
| 1733264700 | 25.976 | -1.24 | -4.56 | 26.3568 | 26.3568 | 25.976 | 817 |
| 1733177400 | 27.218 | 0 | 0.00 | 27.218 | 27.218 | 27.218 | 0 |
| 1732918200 | 27.218 | 1.33 | 5.15 | 27.218 | 27.218 | 27.218 | 160 |
| 1732746300 | 25.884 | 0 | 0.00 | 25.884 | 25.884 | 25.884 | 0 |
| 1732659900 | 25.884 | 0 | 0.00 | 25.884 | 25.884 | 25.884 | 0 |
| 1732573500 | 25.884 | 0 | 0.00 | 25.884 | 25.884 | 25.884 | 0 |
| 1732314300 | 25.884 | 0 | 0.00 | 25.884 | 25.884 | 25.884 | 0 |
| 1732227900 | 25.884 | -0.11 | -0.44 | 25.884 | 25.884 | 25.884 | 1915 |
| 1732141560 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1732055160 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1731968760 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1731709560 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1731623160 | 25.9971 | 0 | 0.00 | 25.9971 | 25.9971 | 25.9971 | 0 |
| 1731536760 | 25.9971 | -0.1 | -0.39 | 25.9971 | 25.9971 | 25.9971 | 169 |
| 1731450000 | 26.098 | 0 | 0.00 | 26.098 | 26.098 | 26.098 | 0 |
| 1731363600 | 26.098 | 0 | 0.00 | 26.098 | 26.098 | 26.098 | 0 |
| 1731104400 | 26.098 | -1.08 | -3.98 | 26.098 | 26.098 | 26.098 | 293 |
| 1731018000 | 27.18 | 0 | 0.00 | 27.18 | 27.18 | 27.18 | 0 |
| 1730931600 | 27.18 | 1.6 | 6.25 | 26.36 | 27.18 | 26.26 | 886 |
| 1730842080 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730755680 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730496480 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730410080 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730323680 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730237280 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1730150880 | 25.58 | -6.42 | -20.06 | 25.58 | 25.58 | 25.58 | 153 |
| 1729891560 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1729805160 | 32 | 0.4 | 1.25 | 32 | 32 | 32 | 1135 |
| 1729718400 | 31.604 | 0 | 0.00 | 31.604 | 31.604 | 31.604 | 0 |
| 1729632000 | 31.604 | 0 | 0.00 | 31.604 | 31.604 | 31.604 | 0 |
| 1729545600 | 31.604 | 0.09 | 0.27 | 31.604 | 31.604 | 31.604 | 425 |
| 1729286400 | 31.518 | 0 | 0.00 | 31.518 | 31.518 | 31.518 | 0 |
| 1729200000 | 31.518 | 0.44 | 1.41 | 31.518 | 31.518 | 31.518 | 250 |
| 1729113960 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1729027560 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1728941160 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1728681960 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1728595560 | 31.08 | -0.95 | -2.98 | 31.08 | 31.08 | 31.08 | 102 |
| 1728508800 | 32.034999 | 0 | 0.00 | 32.034999 | 32.034999 | 32.034999 | 0 |
| 1728422400 | 32.034999 | 0 | 0.00 | 32.034999 | 32.034999 | 32.034999 | 0 |
| 1728336000 | 32.034999 | 0.18 | 0.58 | 32.034999 | 32.034999 | 32.034999 | 291 |
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
