U.S. markets open in 3 hours 17 minutes
F S&P 500
5,529.50 +8.00 (+0.14%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
19,945.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
81.72 +0.18 (+0.22%) Oro
2,338.90 -0.70 (-0.03%)
Koninklijke Philips NV (PHI1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:10AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 23.79 | 23.79 | 23.46 | 23.46 | 23.46 | 50 |
| 28 jun 2024 | 24.02 | 24.02 | 23.50 | 23.50 | 23.50 | - |
| 27 jun 2024 | 24.04 | 24.04 | 23.85 | 23.85 | 23.85 | - |
| 26 jun 2024 | 23.81 | 24.13 | 23.81 | 24.04 | 24.04 | - |
| 25 jun 2024 | 24.30 | 24.30 | 23.67 | 23.67 | 23.67 | - |
| 24 jun 2024 | 23.96 | 24.52 | 23.96 | 24.35 | 24.35 | - |
| 21 jun 2024 | 24.44 | 24.55 | 24.42 | 24.42 | 24.42 | - |
| 20 jun 2024 | 23.98 | 24.41 | 23.98 | 24.41 | 24.41 | - |
| 19 jun 2024 | 23.89 | 23.98 | 23.81 | 23.98 | 23.98 | - |
| 18 jun 2024 | 23.80 | 24.02 | 23.80 | 24.02 | 24.02 | - |
| 17 jun 2024 | 24.02 | 24.02 | 23.66 | 23.76 | 23.76 | 50 |
| 14 jun 2024 | 23.98 | 24.15 | 23.91 | 24.00 | 24.00 | 147 |
| 13 jun 2024 | 24.22 | 24.26 | 23.91 | 23.91 | 23.91 | - |
| 12 jun 2024 | 24.22 | 24.48 | 24.22 | 24.34 | 24.34 | - |
| 11 jun 2024 | 24.39 | 24.51 | 24.24 | 24.24 | 24.24 | - |
| 10 jun 2024 | 24.08 | 24.26 | 24.08 | 24.26 | 24.26 | - |
| 07 jun 2024 | 24.04 | 24.50 | 24.04 | 24.35 | 24.35 | - |
| 06 jun 2024 | 24.27 | 24.27 | 24.03 | 24.17 | 24.17 | - |
| 05 jun 2024 | 24.31 | 24.32 | 24.26 | 24.27 | 24.27 | - |
| 04 jun 2024 | 24.42 | 24.42 | 24.31 | 24.34 | 24.34 | - |
| 03 jun 2024 | 25.01 | 25.01 | 24.45 | 24.45 | 24.45 | - |
| 31 may 2024 | 25.14 | 25.14 | 24.81 | 24.81 | 24.81 | - |
| 30 may 2024 | 24.97 | 25.16 | 24.97 | 25.13 | 25.13 | - |
| 29 may 2024 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | - |
| 28 may 2024 | 24.85 | 25.17 | 24.85 | 25.07 | 25.07 | - |
| 27 may 2024 | 24.79 | 24.89 | 24.79 | 24.87 | 24.87 | - |
| 24 may 2024 | 24.18 | 24.65 | 24.18 | 24.65 | 24.65 | - |
| 23 may 2024 | 25.10 | 25.10 | 24.41 | 24.41 | 24.41 | - |
| 22 may 2024 | 25.17 | 25.17 | 24.95 | 25.10 | 25.10 | - |
| 21 may 2024 | 25.14 | 25.20 | 25.14 | 25.18 | 25.18 | - |
| 20 may 2024 | 25.53 | 25.64 | 25.12 | 25.12 | 25.12 | - |
| 17 may 2024 | 25.13 | 25.55 | 25.13 | 25.46 | 25.46 | - |
| 16 may 2024 | 25.07 | 25.43 | 25.07 | 25.22 | 25.22 | - |
| 15 may 2024 | 24.91 | 25.11 | 24.91 | 25.11 | 25.11 | - |
| 14 may 2024 | 24.88 | 25.04 | 24.88 | 24.98 | 24.98 | - |
| 13 may 2024 | 25.15 | 25.27 | 24.86 | 24.86 | 24.86 | - |
| 10 may 2024 | 24.52 | 24.87 | 24.52 | 24.87 | 24.87 | - |
| 09 may 2024 | 23.93 | 24.46 | 23.93 | 24.46 | 24.46 | - |
| 09 may 2024 | 30.2684:29.2684 División de acciones | |||||
| 08 may 2024 | 23.79 | 23.80 | 23.30 | 23.38 | 23.38 | - |
| 07 may 2024 | 24.06 | 24.06 | 23.72 | 23.72 | 23.72 | - |
| 06 may 2024 | 23.95 | 24.05 | 23.83 | 23.84 | 23.84 | - |
| 03 may 2024 | 23.97 | 24.10 | 23.97 | 24.05 | 24.05 | - |
| 02 may 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | - |
| 30 abr 2024 | 24.29 | 24.36 | 24.24 | 24.28 | 24.28 | - |
| 29 abr 2024 | 21.03 | 25.54 | 21.03 | 24.48 | 24.48 | 310 |
| 26 abr 2024 | 18.74 | 18.98 | 18.74 | 18.95 | 18.95 | - |
| 25 abr 2024 | 18.87 | 18.89 | 18.55 | 18.55 | 18.55 | - |
| 24 abr 2024 | 18.99 | 18.99 | 18.87 | 18.90 | 18.90 | - |
| 23 abr 2024 | 18.63 | 18.88 | 18.63 | 18.88 | 18.88 | - |
| 22 abr 2024 | 18.16 | 18.59 | 18.16 | 18.59 | 18.59 | - |
| 19 abr 2024 | 17.96 | 18.15 | 17.94 | 18.12 | 18.12 | - |
| 18 abr 2024 | 18.34 | 18.34 | 17.97 | 18.14 | 18.14 | - |
| 17 abr 2024 | 18.40 | 18.40 | 18.14 | 18.25 | 18.25 | - |
| 16 abr 2024 | 18.44 | 18.61 | 18.44 | 18.51 | 18.51 | - |
| 15 abr 2024 | 18.33 | 18.79 | 18.33 | 18.63 | 18.63 | - |
| 12 abr 2024 | 18.53 | 18.97 | 18.36 | 18.36 | 18.36 | - |
| 11 abr 2024 | 18.42 | 18.51 | 18.28 | 18.51 | 18.51 | - |
| 10 abr 2024 | 18.56 | 19.38 | 18.30 | 18.39 | 18.39 | - |
| 09 abr 2024 | 18.17 | 18.39 | 18.05 | 18.39 | 18.39 | - |
| 08 abr 2024 | 17.91 | 18.23 | 17.91 | 18.23 | 18.23 | - |
| 05 abr 2024 | 18.15 | 18.15 | 17.92 | 18.00 | 18.00 | - |
| 04 abr 2024 | 18.15 | 18.37 | 18.15 | 18.32 | 18.32 | - |
| 03 abr 2024 | 17.86 | 18.17 | 17.86 | 18.17 | 18.17 | - |
| 02 abr 2024 | 17.94 | 17.94 | 17.89 | 17.91 | 17.91 | - |
| 28 mar 2024 | 18.13 | 18.13 | 17.92 | 17.93 | 17.93 | - |
| 27 mar 2024 | 17.86 | 18.20 | 17.86 | 18.10 | 18.10 | - |
| 26 mar 2024 | 17.75 | 17.90 | 17.75 | 17.90 | 17.90 | - |
| 25 mar 2024 | 17.78 | 17.82 | 17.75 | 17.75 | 17.75 | - |
| 22 mar 2024 | 18.09 | 18.09 | 17.89 | 17.89 | 17.89 | - |
| 21 mar 2024 | 18.20 | 18.37 | 18.01 | 18.12 | 18.12 | - |
| 20 mar 2024 | 18.51 | 18.51 | 18.10 | 18.14 | 18.14 | - |
| 19 mar 2024 | 18.39 | 18.46 | 18.34 | 18.46 | 18.46 | - |
| 18 mar 2024 | 18.67 | 18.71 | 18.38 | 18.38 | 18.38 | - |
| 15 mar 2024 | 19.06 | 19.11 | 18.64 | 18.64 | 18.64 | - |
| 14 mar 2024 | 19.00 | 19.10 | 19.00 | 19.04 | 19.04 | - |
| 13 mar 2024 | 18.85 | 19.12 | 18.85 | 19.01 | 19.01 | - |
| 12 mar 2024 | 18.89 | 18.89 | 18.80 | 18.80 | 18.80 | - |
| 11 mar 2024 | 18.32 | 18.87 | 18.32 | 18.87 | 18.87 | - |
| 08 mar 2024 | 18.37 | 18.54 | 18.37 | 18.40 | 18.40 | - |
| 07 mar 2024 | 18.03 | 18.57 | 18.03 | 18.57 | 18.57 | - |
| 06 mar 2024 | 18.04 | 18.06 | 18.03 | 18.03 | 18.03 | - |
| 05 mar 2024 | 17.99 | 18.00 | 17.93 | 17.93 | 17.93 | - |
| 04 mar 2024 | 18.12 | 18.12 | 18.02 | 18.02 | 18.02 | - |
| 01 mar 2024 | 17.94 | 18.15 | 17.94 | 18.15 | 18.15 | - |
| 29 feb 2024 | 17.77 | 17.85 | 17.77 | 17.85 | 17.85 | - |
| 28 feb 2024 | 17.97 | 18.25 | 17.74 | 17.74 | 17.74 | 310 |
| 27 feb 2024 | 17.76 | 18.03 | 17.76 | 17.83 | 17.83 | - |
| 26 feb 2024 | 17.95 | 17.95 | 17.86 | 17.86 | 17.86 | - |
| 23 feb 2024 | 18.05 | 18.05 | 17.92 | 17.92 | 17.92 | - |
| 22 feb 2024 | 17.60 | 18.01 | 17.60 | 17.98 | 17.98 | - |
| 21 feb 2024 | 17.99 | 17.99 | 17.50 | 17.50 | 17.50 | - |
| 20 feb 2024 | 18.14 | 18.19 | 17.96 | 18.01 | 18.01 | - |
| 19 feb 2024 | 18.23 | 18.32 | 18.13 | 18.18 | 18.18 | 31 |
| 16 feb 2024 | 18.32 | 18.32 | 18.12 | 18.20 | 18.20 | - |
| 15 feb 2024 | 18.10 | 18.23 | 18.10 | 18.12 | 18.12 | - |
| 14 feb 2024 | 18.10 | 18.13 | 17.91 | 17.96 | 17.96 | - |
| 13 feb 2024 | 18.46 | 18.46 | 18.00 | 18.10 | 18.10 | - |
| 12 feb 2024 | 18.44 | 18.51 | 18.39 | 18.51 | 18.51 | 68 |
| 09 feb 2024 | 18.35 | 18.43 | 18.34 | 18.39 | 18.39 | - |
| *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.