Premium
PhilipMorris (PHMO34)
BOV
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 | 10.43 | 2.87137980399 | 363.24 | 373.67 | 363.24 | 25 | 370.03816 | DR |
| 4 | -1.39 | -0.370607369488 | 375.06 | 377.69 | 344.84 | 234 | 370.50733672 | DR |
| 12 | -6.33 | -1.66578947368 | 380 | 402 | 344.84 | 166 | 378.32837905 | DR |
| 26 | 56.23 | 17.7135836694 | 317.44 | 402 | 280.01 | 182 | 363.53817802 | DR |
| 52 | 148.27 | 65.7808340728 | 225.4 | 402 | 215.06 | 171 | 337.71396367 | DR |
| 156 | 93.17 | 33.2156862745 | 280.5 | 402 | 211.27 | 288 | 262.34453088 | DR |
| 260 | 193.34 | 107.214551101 | 180.33 | 402 | 159.53 | 429 | 247.92301396 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 373.67 | 6.05 | 1.65 | 373.67 | 373.67 | 373.67 | 2 |
| 1737667740 | 367.62 | -3.83 | -1.03 | 364.76 | 367.62 | 364.76 | 4 |
| 1737581400 | 371.45 | 0 | 0.00 | 371.45 | 371.45 | 371.45 | 0 |
| 1737495000 | 371.45 | -0.15 | -0.04 | 372.5 | 372.5 | 371.45 | 2 |
| 1737408600 | 371.6 | 1.16 | 0.31 | 364.15 | 371.6 | 364.15 | 3 |
| 1737149400 | 370.44 | 9.79 | 2.71 | 363.24 | 370.48 | 363.24 | 109 |
| 1737062940 | 360.65 | 4.25 | 1.19 | 360.65 | 360.65 | 360.65 | 5 |
| 1736976540 | 356.4 | -1.76 | -0.49 | 358.49 | 358.49 | 356.4 | 15 |
| 1736890140 | 358.16 | -0.22 | -0.06 | 358.16 | 358.16 | 358.16 | 2 |
| 1736803740 | 358.38 | -1.8 | -0.50 | 355.07 | 358.38 | 355.07 | 14 |
| 1736544540 | 360.18 | -9.27 | -2.51 | 369.45 | 369.45 | 360.18 | 37 |
| 1736458140 | 369.45 | 0 | 0.00 | 369.45 | 369.45 | 369.45 | 0 |
| 1736371740 | 369.45 | -2.03 | -0.55 | 369.45 | 369.45 | 369.45 | 3 |
| 1736285400 | 371.48 | 1.54 | 0.42 | 366.42 | 371.48 | 344.84 | 752 |
| 1736198940 | 369.94 | -0.62 | -0.17 | 370.56 | 370.56 | 369.69 | 19 |
| 1735939800 | 370.56 | 0 | 0.00 | 370.56 | 370.56 | 370.56 | 0 |
| 1735853400 | 370.56 | 1.73 | 0.47 | 375.87 | 377.69 | 369.43 | 2732 |
| 1735594200 | 368.83 | -7.37 | -1.96 | 374.47 | 374.47 | 368.83 | 20 |
| 1735334940 | 376.2 | 1.29 | 0.34 | 375.06 | 376.58 | 375.06 | 12 |
| 1735248540 | 374.91 | -4.86 | -1.28 | 380 | 380 | 374.91 | 83 |
| 1734989340 | 379.77 | 1.57 | 0.42 | 379.77 | 379.77 | 379.77 | 16 |
| 1734730200 | 378.2 | -4.78 | -1.25 | 378.2 | 378.2 | 378.2 | 8 |
| 1734643800 | 382.98 | -11.46 | -2.91 | 382.55 | 383.49 | 376.36 | 81 |
| 1734557400 | 394.44 | 11.85 | 3.10 | 385.27 | 396.72 | 385.27 | 216 |
| 1734470940 | 382.59 | -1.7 | -0.44 | 389.28 | 389.61 | 381.81 | 45 |
| 1734384540 | 384.29 | 2.01 | 0.53 | 386.08 | 387.22 | 384.29 | 16 |
| 1734125340 | 382.28 | 3.28 | 0.87 | 385.32 | 386.46 | 382.28 | 15 |
| 1734039000 | 379 | -1.25 | -0.33 | 380.25 | 382.49 | 379 | 40 |
| 1733952540 | 380.25 | -8.58 | -2.21 | 385.32 | 386.1 | 380.25 | 202 |
| 1733866140 | 388.83 | -7.97 | -2.01 | 389.22 | 389.22 | 388.83 | 2 |
| 1733779740 | 396.8 | -0.06 | -0.02 | 396.8 | 396.8 | 396.8 | 4 |
| 1733520600 | 396.86 | -2.11 | -0.53 | 400.8 | 400.8 | 396.86 | 33 |
| 1733434200 | 398.97 | 5.67 | 1.44 | 389.87 | 399.36 | 389 | 112 |
| 1733347800 | 393.3 | 0 | 0.00 | 393.3 | 393.3 | 393.3 | 2 |
| 1733261340 | 393.3 | -5.1 | -1.28 | 396.8 | 396.8 | 393 | 345 |
| 1733174940 | 398.4 | -1.2 | -0.30 | 398 | 400.08 | 394.8 | 192 |
| 1732915740 | 399.6 | 10.14 | 2.60 | 399.3 | 402 | 394.31 | 731 |
| 1732829400 | 389.46 | 0 | 0.00 | 389.46 | 389.46 | 389.46 | 0 |
| 1732743000 | 389.46 | 5.66 | 1.47 | 388.74 | 392.07 | 388.74 | 70 |
| 1732656600 | 383.8 | 5.7 | 1.51 | 381.14 | 384.56 | 381.14 | 93 |
| 1732570140 | 378.1 | -0.76 | -0.20 | 376.2 | 378.1 | 361.82 | 238 |
| 1732310940 | 378.86 | -3.8 | -0.99 | 381.14 | 381.14 | 378.86 | 15 |
| 1732224600 | 382.66 | 5.7 | 1.51 | 380.76 | 384.18 | 380.76 | 21 |
| 1732051800 | 376.96 | -1.92 | -0.51 | 378.1 | 378.1 | 376.96 | 43 |
| 1731965340 | 378.88 | 8.5 | 2.29 | 371.62 | 378.88 | 371.62 | 25 |
| 1731619800 | 370.38 | 9.66 | 2.68 | 369 | 370.69 | 369 | 10 |
| 1731533400 | 360.72 | 0.72 | 0.20 | 360.72 | 360.72 | 360.72 | 4 |
| 1731446940 | 360 | -3.96 | -1.09 | 361.08 | 361.08 | 360 | 13 |
| 1731360540 | 363.96 | 2.03 | 0.56 | 362 | 363.96 | 362 | 11 |
| 1731101400 | 361.93 | 8.05 | 2.27 | 357.7 | 361.93 | 357.7 | 18 |
| 1731014940 | 353.88 | -2.94 | -0.82 | 356.82 | 356.82 | 353.88 | 16 |
| 1730928600 | 356.82 | -21.66 | -5.72 | 378.48 | 378.48 | 356.82 | 453 |
| 1730842200 | 378.48 | 0.76 | 0.20 | 381.97 | 381.97 | 378.48 | 32 |
| 1730755800 | 377.72 | -5.32 | -1.39 | 376.2 | 377.72 | 375.46 | 41 |
| 1730496600 | 383.04 | -1.96 | -0.51 | 380 | 385 | 380 | 1476 |
| 1730410200 | 385 | 3.46 | 0.91 | 386.56 | 386.56 | 382.95 | 238 |
| 1730323800 | 381.54 | 3.03 | 0.80 | 378.59 | 381.54 | 378.59 | 813 |
| 1730237340 | 378.51 | 7.51 | 2.02 | 378 | 380 | 378 | 19 |
| 1730151000 | 371 | -2.92 | -0.78 | 368.52 | 371 | 368.52 | 12 |
| 1729891800 | 373.92 | -3.08 | -0.82 | 374.58 | 375.82 | 373.92 | 87 |
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
