Premium
Royal Phillips NV (PK) (RYLPF)
USOTC
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 | 0 | 0 | 0 | 27.836 | 0 | 0 | 0 | CS |
| 4 | 2.028 | 7.85802851829 | 25.808 | 28.012 | 25.808 | 7239 | 25.98356054 | CS |
| 12 | -2.478 | -8.17444085241 | 30.314 | 30.314 | 25.444 | 11457 | 27.25263233 | CS |
| 26 | -2.356 | -7.80339162692 | 30.192 | 33 | 25.444 | 7279 | 27.4317649 | CS |
| 52 | 3.988 | 16.7225763167 | 23.848 | 33 | 23.848 | 5593 | 27.18139445 | CS |
| 156 | 6.306 | 29.2893636786 | 21.53 | 33 | 17.78 | 7681 | 23.71874451 | CS |
| 260 | -19.684 | -41.4225589226 | 47.52 | 49.13 | 11.956 | 39230 | 22.60417758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 27.836 | -0.18 | -0.63 | 27.836 | 27.836 | 27.836 | 254 |
| 1783632540 | 28.012 | 0 | 0.00 | 28.012 | 28.012 | 28.012 | 0 |
| 1783546140 | 28.012 | 0 | 0.00 | 28.012 | 28.012 | 28.012 | 0 |
| 1783459740 | 28.012 | 0 | 0.00 | 28.012 | 28.012 | 28.012 | 0 |
| 1783373340 | 28.012 | 0 | 0.00 | 28.012 | 28.012 | 28.012 | 0 |
| 1783027740 | 28.012 | 0.61 | 2.21 | 28.012 | 28.012 | 28.012 | 236 |
| 1782941280 | 27.405 | 1.21 | 4.63 | 27.405 | 27.405 | 27.405 | 2700 |
| 1782854940 | 26.192 | 0 | 0.00 | 26.192 | 26.192 | 26.192 | 0 |
| 1782768540 | 26.192 | 0 | 0.00 | 26.192 | 26.192 | 26.192 | 0 |
| 1782509340 | 26.192 | 0 | 0.00 | 26.192 | 26.192 | 26.192 | 0 |
| 1782422940 | 26.192 | 0 | 0.00 | 26.192 | 26.192 | 26.192 | 0 |
| 1782336540 | 26.192 | 0 | 0.00 | 26.192 | 26.192 | 26.192 | 0 |
| 1782250140 | 26.192 | 0.38 | 1.49 | 26.635 | 26.635 | 26.192 | 654 |
| 1782163740 | 25.808 | 0 | 0.00 | 25.808 | 25.808 | 25.808 | 0 |
| 1781818140 | 25.808 | 0 | 0.00 | 25.808 | 25.808 | 25.808 | 0 |
| 1781731740 | 25.808 | 0 | 0.00 | 25.808 | 25.808 | 25.808 | 0 |
| 1781645340 | 25.808 | 0 | 0.00 | 25.808 | 25.808 | 25.808 | 0 |
| 1781558940 | 25.808 | 0 | 0.00 | 25.808 | 25.808 | 25.808 | 0 |
| 1781299740 | 25.808 | -0.18 | -0.70 | 25.808 | 25.808 | 25.808 | 25364 |
| 1781213220 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 192 |
| 1781126940 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1781040540 | 25.99 | -0.07 | -0.28 | 25.99 | 25.99 | 25.99 | 188 |
| 1780954140 | 26.064 | 0 | 0.00 | 26.064 | 26.064 | 26.064 | 0 |
| 1780694940 | 26.064 | 0 | 0.00 | 26.064 | 26.064 | 26.064 | 0 |
| 1780608540 | 26.064 | 0.62 | 2.44 | 26.064 | 26.064 | 26.064 | 204 |
| 1780522140 | 25.444 | 0 | 0.00 | 25.444 | 25.444 | 25.444 | 0 |
| 1780435740 | 25.444 | 0 | 0.00 | 25.444 | 25.444 | 25.444 | 0 |
| 1780349340 | 25.444 | -1.29 | -4.81 | 25.444 | 25.444 | 25.444 | 1395 |
| 1780090080 | 26.73 | -0.25 | -0.93 | 26.98 | 26.98 | 26.73 | 1417 |
| 1780003740 | 26.98 | 0 | 0.00 | 26.98 | 26.98 | 26.98 | 0 |
| 1779917340 | 26.98 | -0.25 | -0.91 | 26.98 | 26.98 | 26.98 | 223 |
| 1779830520 | 27.228738 | 0 | 0.00 | 27.228738 | 27.228738 | 27.228738 | 0 |
| 1779484920 | 27.228738 | 0.57 | 2.16 | 27.228738 | 27.228738 | 27.228738 | 20088 |
| 1779398700 | 26.654 | 0 | 0.00 | 26.654 | 26.654 | 26.654 | 0 |
| 1779312300 | 26.654 | 0.65 | 2.52 | 26.654 | 26.654 | 26.654 | 105 |
| 1779225660 | 25.9995 | 0.5 | 1.96 | 25.9995 | 25.9995 | 25.9995 | 1837 |
| 1779139500 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1778880300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1778793900 | 25.5 | -1.43 | -5.30 | 25.635 | 25.635 | 25.5 | 2340 |
| 1778707200 | 26.928 | 0 | 0.00 | 26.928 | 26.928 | 26.928 | 0 |
| 1778620800 | 26.928 | 0 | 0.00 | 26.928 | 26.928 | 26.928 | 0 |
| 1778534400 | 26.928 | 0 | 0.00 | 26.928 | 26.928 | 26.928 | 0 |
| 1778275200 | 26.928 | 0 | 0.00 | 26.928 | 26.928 | 26.928 | 0 |
| 1778188800 | 26.928 | 0.62 | 2.35 | 26.928 | 26.928 | 26.928 | 335 |
| 1778102520 | 26.31 | 0.8 | 3.14 | 26.31 | 26.31 | 26.31 | 1554 |
| 1778016600 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1777930200 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1777671000 | 25.51 | -2.24 | -8.07 | 26.05 | 26.05 | 25.51 | 27600 |
| 1777584600 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1777498200 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1777411800 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 172000 |
| 1777325400 | 27.75 | -1 | -3.49 | 27.75 | 27.75 | 27.75 | 231 |
| 1777066080 | 28.754 | 0 | 0.00 | 28.754 | 28.754 | 28.754 | 0 |
| 1776979680 | 28.754 | 0 | 0.00 | 28.754 | 28.754 | 28.754 | 0 |
| 1776893280 | 28.754 | -0.55 | -1.89 | 28.754 | 28.754 | 28.754 | 150 |
| 1776806940 | 29.308 | 0.05 | 0.16 | 29.308 | 29.308 | 29.308 | 331 |
| 1776720540 | 29.26 | -1.05 | -3.48 | 29.26 | 29.26 | 29.26 | 2382 |
| 1776460800 | 30.314 | 1.62 | 5.63 | 30.314 | 30.314 | 30.314 | 1979 |
| 1776374940 | 28.698 | 0 | 0.00 | 28.698 | 28.698 | 28.698 | 0 |
| 1776288540 | 28.698 | 0 | 0.00 | 28.698 | 28.698 | 28.698 | 0 |
| 1776202140 | 28.698 | 0 | 0.00 | 28.698 | 28.698 | 28.698 | 0 |
| 1776115740 | 28.698 | -0.19 | -0.65 | 28.698 | 28.698 | 28.698 | 266 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
