U.S. markets open in 4 hours 26 minutes
F S&P 500
5,075.00 +28.50 (+0.56%) F Dow Jones
38,194.00 +125.00 (+0.33%) F Nasdaq
17,572.50 +134.25 (+0.77%) E-mini Russell 2000 Index Futur
2,013.40 +23.70 (+1.19%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,313.60 +2.60 (+0.11%)
Koninklijke Philips N.V. (PHG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 26.49 | 27.01 | 26.28 | 26.76 | 26.76 | 1,513,500 |
| 30 abr 2024 | 26.83 | 27.07 | 26.49 | 26.55 | 26.55 | 3,828,400 |
| 29 abr 2024 | 28.08 | 29.44 | 26.46 | 26.71 | 26.71 | 12,337,800 |
| 26 abr 2024 | 20.97 | 21.15 | 20.96 | 21.07 | 21.07 | 924,200 |
| 25 abr 2024 | 20.72 | 20.77 | 20.58 | 20.72 | 20.72 | 600,500 |
| 24 abr 2024 | 20.99 | 21.01 | 20.84 | 20.97 | 20.97 | 654,500 |
| 23 abr 2024 | 20.72 | 21.04 | 20.63 | 21.01 | 21.01 | 1,953,000 |
| 22 abr 2024 | 20.30 | 20.68 | 20.28 | 20.61 | 20.61 | 1,558,900 |
| 19 abr 2024 | 20.03 | 20.14 | 19.95 | 19.98 | 19.98 | 544,900 |
| 18 abr 2024 | 20.06 | 20.15 | 19.93 | 19.98 | 19.98 | 505,100 |
| 17 abr 2024 | 20.01 | 20.22 | 19.91 | 20.15 | 20.15 | 788,900 |
| 16 abr 2024 | 20.43 | 20.45 | 20.25 | 20.33 | 20.33 | 737,400 |
| 15 abr 2024 | 20.66 | 20.71 | 20.34 | 20.41 | 20.41 | 1,194,900 |
| 12 abr 2024 | 20.53 | 20.55 | 20.05 | 20.06 | 20.06 | 803,900 |
| 11 abr 2024 | 20.67 | 20.68 | 20.35 | 20.60 | 20.60 | 725,200 |
| 10 abr 2024 | 20.59 | 20.67 | 20.31 | 20.43 | 20.43 | 1,239,500 |
| 09 abr 2024 | 20.57 | 20.73 | 20.51 | 20.64 | 20.64 | 1,133,000 |
| 08 abr 2024 | 20.31 | 20.60 | 20.30 | 20.45 | 20.45 | 626,300 |
| 05 abr 2024 | 20.09 | 20.20 | 20.02 | 20.08 | 20.08 | 988,200 |
| 04 abr 2024 | 20.65 | 20.70 | 20.36 | 20.36 | 20.36 | 1,165,500 |
| 03 abr 2024 | 20.15 | 20.43 | 20.11 | 20.42 | 20.42 | 886,200 |
| 02 abr 2024 | 19.99 | 20.05 | 19.88 | 19.92 | 19.92 | 854,600 |
| 01 abr 2024 | 20.04 | 20.07 | 19.75 | 19.83 | 19.83 | 562,200 |
| 28 mar 2024 | 20.18 | 20.25 | 19.99 | 20.00 | 20.00 | 924,300 |
| 27 mar 2024 | 20.15 | 20.41 | 20.15 | 20.33 | 20.33 | 785,700 |
| 26 mar 2024 | 20.07 | 20.10 | 19.95 | 20.04 | 20.04 | 652,000 |
| 25 mar 2024 | 19.99 | 20.06 | 19.86 | 19.89 | 19.89 | 692,000 |
| 22 mar 2024 | 20.12 | 20.26 | 19.98 | 20.00 | 20.00 | 973,300 |
| 21 mar 2024 | 20.23 | 20.48 | 20.20 | 20.37 | 20.37 | 1,032,900 |
| 20 mar 2024 | 20.55 | 20.62 | 20.27 | 20.61 | 20.61 | 979,700 |
| 19 mar 2024 | 20.69 | 20.86 | 20.64 | 20.80 | 20.80 | 524,000 |
| 18 mar 2024 | 20.97 | 20.98 | 20.66 | 20.67 | 20.67 | 822,000 |
| 15 mar 2024 | 21.23 | 21.28 | 20.99 | 21.06 | 21.06 | 710,400 |
| 14 mar 2024 | 21.60 | 21.63 | 21.38 | 21.45 | 21.45 | 1,011,400 |
| 13 mar 2024 | 21.51 | 21.66 | 21.50 | 21.56 | 21.56 | 798,300 |
| 12 mar 2024 | 21.40 | 21.41 | 21.24 | 21.35 | 21.35 | 637,900 |
| 11 mar 2024 | 21.12 | 21.45 | 21.04 | 21.41 | 21.41 | 823,400 |
| 08 mar 2024 | 20.89 | 21.05 | 20.81 | 20.84 | 20.84 | 579,900 |
| 07 mar 2024 | 20.77 | 21.06 | 20.77 | 20.94 | 20.94 | 931,600 |
| 06 mar 2024 | 20.44 | 20.49 | 20.33 | 20.41 | 20.41 | 545,700 |
| 05 mar 2024 | 20.21 | 20.32 | 20.19 | 20.23 | 20.23 | 1,110,600 |
| 04 mar 2024 | 20.22 | 20.35 | 20.19 | 20.34 | 20.34 | 810,900 |
| 01 mar 2024 | 20.16 | 20.41 | 20.05 | 20.33 | 20.33 | 926,900 |
| 29 feb 2024 | 20.07 | 20.07 | 19.88 | 20.05 | 20.05 | 917,400 |
| 28 feb 2024 | 20.06 | 20.08 | 19.86 | 19.89 | 19.89 | 1,111,400 |
| 27 feb 2024 | 20.20 | 20.24 | 20.14 | 20.17 | 20.17 | 517,000 |
| 26 feb 2024 | 20.05 | 20.14 | 20.02 | 20.08 | 20.08 | 1,033,600 |
| 23 feb 2024 | 20.09 | 20.21 | 20.07 | 20.12 | 20.12 | 1,213,800 |
| 22 feb 2024 | 20.18 | 20.31 | 20.07 | 20.26 | 20.26 | 932,900 |
| 21 feb 2024 | 19.68 | 19.91 | 19.55 | 19.87 | 19.87 | 1,421,800 |
| 20 feb 2024 | 20.12 | 20.23 | 20.08 | 20.16 | 20.16 | 731,200 |
| 16 feb 2024 | 20.22 | 20.42 | 20.17 | 20.31 | 20.31 | 682,700 |
| 15 feb 2024 | 20.30 | 20.45 | 20.15 | 20.41 | 20.41 | 1,071,500 |
| 14 feb 2024 | 19.97 | 20.08 | 19.85 | 20.07 | 20.07 | 6,605,100 |
| 13 feb 2024 | 20.08 | 20.17 | 19.93 | 20.04 | 20.04 | 775,200 |
| 12 feb 2024 | 20.58 | 20.71 | 20.49 | 20.65 | 20.65 | 673,200 |
| 09 feb 2024 | 20.57 | 20.64 | 20.43 | 20.60 | 20.60 | 611,600 |
| 08 feb 2024 | 20.45 | 20.52 | 20.33 | 20.50 | 20.50 | 726,800 |
| 07 feb 2024 | 20.74 | 20.77 | 20.36 | 20.40 | 20.40 | 1,054,400 |
| 06 feb 2024 | 20.85 | 21.21 | 20.85 | 21.20 | 21.20 | 3,011,900 |
| 05 feb 2024 | 20.74 | 20.98 | 20.70 | 20.90 | 20.90 | 762,600 |
| 02 feb 2024 | 20.93 | 20.98 | 20.76 | 20.93 | 20.93 | 929,200 |
| 01 feb 2024 | 21.12 | 21.37 | 21.04 | 21.34 | 21.34 | 992,400 |
| 31 ene 2024 | 21.41 | 21.61 | 21.13 | 21.13 | 21.13 | 971,100 |
| 30 ene 2024 | 21.50 | 21.55 | 21.37 | 21.43 | 21.43 | 1,149,700 |
| 29 ene 2024 | 21.20 | 21.74 | 20.91 | 21.53 | 21.53 | 3,315,700 |
| 26 ene 2024 | 22.67 | 22.92 | 22.62 | 22.76 | 22.76 | 1,256,800 |
| 25 ene 2024 | 22.84 | 22.97 | 22.73 | 22.95 | 22.95 | 1,060,200 |
| 24 ene 2024 | 23.32 | 23.39 | 22.84 | 22.84 | 22.84 | 685,300 |
| 23 ene 2024 | 23.33 | 23.35 | 23.10 | 23.24 | 23.24 | 525,300 |
| 22 ene 2024 | 23.41 | 23.56 | 23.38 | 23.47 | 23.47 | 498,100 |
| 19 ene 2024 | 23.16 | 23.33 | 23.06 | 23.31 | 23.31 | 750,700 |
| 18 ene 2024 | 23.40 | 23.47 | 23.16 | 23.38 | 23.38 | 616,400 |
| 17 ene 2024 | 23.22 | 23.30 | 23.11 | 23.25 | 23.25 | 515,100 |
| 16 ene 2024 | 23.45 | 23.50 | 23.19 | 23.33 | 23.33 | 997,500 |
| 12 ene 2024 | 24.00 | 24.18 | 23.88 | 23.92 | 23.92 | 455,200 |
| 11 ene 2024 | 24.10 | 24.27 | 23.82 | 24.03 | 24.03 | 1,100,100 |
| 10 ene 2024 | 23.80 | 24.15 | 23.78 | 24.13 | 24.13 | 989,500 |
| 09 ene 2024 | 23.90 | 24.10 | 23.90 | 23.92 | 23.92 | 909,100 |
| 08 ene 2024 | 23.88 | 24.23 | 23.85 | 24.19 | 24.19 | 994,500 |
| 05 ene 2024 | 23.40 | 23.65 | 23.32 | 23.49 | 23.49 | 649,200 |
| 04 ene 2024 | 23.10 | 23.34 | 23.08 | 23.27 | 23.27 | 763,100 |
| 03 ene 2024 | 22.71 | 22.85 | 22.56 | 22.67 | 22.67 | 893,700 |
| 02 ene 2024 | 23.21 | 23.36 | 23.14 | 23.22 | 23.22 | 853,300 |
| 29 dic 2023 | 23.30 | 23.37 | 23.18 | 23.33 | 23.33 | 604,600 |
| 28 dic 2023 | 23.29 | 23.46 | 23.29 | 23.38 | 23.38 | 576,600 |
| 27 dic 2023 | 23.17 | 23.28 | 23.11 | 23.26 | 23.26 | 459,800 |
| 26 dic 2023 | 23.05 | 23.16 | 23.03 | 23.14 | 23.14 | 411,100 |
| 22 dic 2023 | 22.96 | 23.15 | 22.96 | 23.03 | 23.03 | 727,100 |
| 21 dic 2023 | 22.91 | 22.91 | 22.64 | 22.89 | 22.89 | 1,391,400 |
| 20 dic 2023 | 23.22 | 23.43 | 22.96 | 22.97 | 22.97 | 1,066,300 |
| 19 dic 2023 | 23.03 | 23.49 | 23.03 | 23.40 | 23.40 | 1,087,700 |
| 18 dic 2023 | 22.41 | 22.62 | 22.21 | 22.56 | 22.56 | 1,711,700 |
| 15 dic 2023 | 22.07 | 22.15 | 21.76 | 21.86 | 21.86 | 1,151,100 |
| 14 dic 2023 | 22.00 | 22.33 | 21.96 | 22.20 | 22.20 | 1,492,000 |
| 13 dic 2023 | 20.50 | 20.99 | 20.49 | 20.96 | 20.96 | 671,500 |
| 12 dic 2023 | 20.24 | 20.33 | 20.18 | 20.30 | 20.30 | 613,900 |
| 11 dic 2023 | 19.97 | 20.15 | 19.97 | 20.09 | 20.09 | 659,800 |
| 08 dic 2023 | 20.10 | 20.33 | 20.07 | 20.17 | 20.17 | 901,000 |
| 07 dic 2023 | 19.63 | 19.80 | 19.60 | 19.75 | 19.75 | 693,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.