Premium
Koninklijke Philips N.V. (PHGN34)
BOV
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 | 5.1 | 3.35305719921 | 152.1 | 157.2 | 152.1 | 4 | 153 | DR |
| 4 | -5.2 | -3.20197044335 | 162.4 | 162.4 | 152.1 | 15 | 159.63924528 | DR |
| 12 | -19.02 | -10.7933265237 | 176.22 | 183.41 | 149.7 | 88 | 163.53536969 | DR |
| 26 | 18.16 | 13.0609896433 | 139.04 | 183.41 | 139.04 | 68 | 165.1578391 | DR |
| 52 | 39.72 | 33.8100102145 | 117.48 | 183.41 | 97.5 | 56 | 159.23624393 | DR |
| 156 | -53.78 | -25.4905678263 | 210.98 | 212.53 | 60.43 | 50 | 136.17314585 | DR |
| 260 | -54.79 | -25.8455587528 | 211.99 | 323 | 60.43 | 141 | 206.0774807 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 157.19999 | 0 | 0.00 | 157.19999 | 157.19999 | 157.19999 | 0 |
| 1735248540 | 157.19999 | 0 | 0.00 | 157.19999 | 157.19999 | 157.19999 | 0 |
| 1734989340 | 157.19999 | 4.8 | 3.15 | 157.19999 | 157.19999 | 157.19999 | 1 |
| 1734730200 | 152.4 | -2.48 | -1.60 | 152.1 | 152.4 | 152.1 | 7 |
| 1734643740 | 154.88 | 0 | 0.00 | 154.88 | 154.88 | 154.88 | 0 |
| 1734557340 | 154.88 | 0 | 0.00 | 154.88 | 154.88 | 154.88 | 0 |
| 1734470940 | 154.88 | 0 | 0.00 | 154.88 | 154.88 | 154.88 | 0 |
| 1734384540 | 154.88 | -4.48 | -2.81 | 154.88 | 154.88 | 154.88 | 1 |
| 1734125340 | 159.36 | 0 | 0.00 | 159.36 | 159.36 | 159.36 | 0 |
| 1734038940 | 159.36 | 0 | 0.00 | 159.36 | 159.36 | 159.36 | 0 |
| 1733952540 | 159.36 | 0 | 0.00 | 159.36 | 159.36 | 159.36 | 0 |
| 1733866140 | 159.36 | -0.16 | -0.10 | 159.36 | 159.36 | 159.36 | 1 |
| 1733779800 | 159.52 | 0 | 0.00 | 159.52 | 159.52 | 159.52 | 0 |
| 1733520600 | 159.52 | -0.48 | -0.30 | 159.52 | 159.52 | 159.52 | 1 |
| 1733434140 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1733347740 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1733261340 | 160 | -2.4 | -1.48 | 161.12 | 161.12 | 160 | 85 |
| 1733174940 | 162.4 | 4.64 | 2.94 | 162.4 | 162.4 | 162.4 | 10 |
| 1732915800 | 157.76 | 0 | 0.00 | 157.76 | 157.76 | 157.76 | 0 |
| 1732829400 | 157.76 | 0 | 0.00 | 157.76 | 157.76 | 157.76 | 0 |
| 1732743000 | 157.76 | 0.96 | 0.61 | 157.76 | 157.76 | 157.76 | 5 |
| 1732656600 | 156.8 | 4.1 | 2.69 | 155.68 | 156.8 | 155.68 | 2 |
| 1732570140 | 152.69999 | 0 | 0.00 | 152.69999 | 152.69999 | 152.69999 | 0 |
| 1732310940 | 152.69999 | 3 | 2.00 | 152.69999 | 152.69999 | 152.69999 | 1 |
| 1732224540 | 149.69999 | 0 | 0.00 | 149.69999 | 149.69999 | 149.69999 | 0 |
| 1732051740 | 149.69999 | 0 | 0.00 | 149.69999 | 149.69999 | 149.69999 | 0 |
| 1731965340 | 149.69999 | -4.22 | -2.74 | 149.69999 | 149.69999 | 149.69999 | 1 |
| 1731619800 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1731533400 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1731447000 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1731360600 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1731101400 | 153.91999 | -2.33 | -1.49 | 153 | 154.4 | 153 | 104 |
| 1731014940 | 156.25 | 6.39 | 4.26 | 156.25 | 156.25 | 156.25 | 130 |
| 1730928600 | 149.86 | -6.07 | -3.89 | 149.86 | 149.86 | 149.86 | 140 |
| 1730842200 | 155.93 | -0.37 | -0.24 | 155.93 | 155.93 | 155.93 | 170 |
| 1730755800 | 156.3 | 2.5 | 1.63 | 156 | 158 | 156 | 214 |
| 1730496600 | 153.8 | 2.66 | 1.76 | 153.3 | 153.8 | 153.3 | 181 |
| 1730410200 | 151.13999 | -0.18 | -0.12 | 151 | 151.13999 | 151 | 245 |
| 1730323800 | 151.32 | -2.29 | -1.49 | 150.83 | 151.4 | 150.6 | 235 |
| 1730237340 | 153.61 | 2.78 | 1.84 | 153.61 | 153.61 | 153.61 | 240 |
| 1730151000 | 150.83 | -30.17 | -16.67 | 150.83 | 150.83 | 150.83 | 230 |
| 1729891800 | 181 | -2 | -1.09 | 181 | 181 | 181 | 140 |
| 1729805400 | 183 | 2.12 | 1.17 | 183 | 183 | 183 | 100 |
| 1729719000 | 180.88 | -1.46 | -0.80 | 180.88 | 180.88 | 180.88 | 120 |
| 1729632600 | 182.34 | -1.07 | -0.58 | 182.34 | 182.34 | 182.34 | 80 |
| 1729546140 | 183.41 | 1.9 | 1.05 | 183.41 | 183.41 | 183.41 | 10 |
| 1729287000 | 181.51 | 0.38 | 0.21 | 181.08 | 181.51 | 181.08 | 41 |
| 1729200540 | 181.13 | -1.9 | -1.04 | 181.13 | 181.13 | 181.13 | 20 |
| 1729114140 | 183.03 | 0.03 | 0.02 | 183.03 | 183.03 | 183.03 | 50 |
| 1729027740 | 183 | 3 | 1.67 | 183 | 183 | 183 | 60 |
| 1728941340 | 180 | -2.16 | -1.19 | 180 | 180 | 180 | 20 |
| 1728682200 | 182.16 | 3.96 | 2.22 | 182.25 | 182.25 | 182.16 | 31 |
| 1728595740 | 178.2 | -2.7 | -1.49 | 178.2 | 178.2 | 178.2 | 50 |
| 1728509400 | 180.9 | 3.93 | 2.22 | 180.9 | 180.9 | 180.9 | 120 |
| 1728422940 | 176.97 | 1.48 | 0.84 | 176.97 | 176.97 | 176.97 | 150 |
| 1728336600 | 175.49 | -0.73 | -0.41 | 175.49 | 175.49 | 175.49 | 220 |
| 1728077400 | 176.22 | 0 | 0.00 | 176.22 | 176.22 | 176.22 | 30 |
| 1727991000 | 176.22 | 2.29 | 1.32 | 175.5 | 177.15 | 175.5 | 23 |
| 1727904600 | 173.93 | 0 | 0.00 | 173.93 | 173.93 | 173.93 | 0 |
| 1727818200 | 173.93 | -3.55 | -2.00 | 173.93 | 173.93 | 173.93 | 1 |
| 1727731800 | 177.48 | -1.42 | -0.79 | 179 | 179 | 177.48 | 13 |
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
