U.S. markets closed

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
19.75+0.48 (+2.49%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202419.4119.8319.2319.7519.752,855,045
25 abr 202419.5919.6519.2519.2619.262,604,223
24 abr 202419.6719.8919.5419.6219.622,325,215
23 abr 202419.4019.6319.3919.6019.602,661,829
22 abr 202418.9919.2418.9219.1019.101,379,209
19 abr 202418.7518.9318.5818.8518.852,144,401
18 abr 202418.8718.9418.6018.9018.901,751,071
17 abr 202419.1219.2218.6018.9418.942,146,971
16 abr 202419.1419.4419.1019.1619.161,576,288
15 abr 202419.1019.5119.0519.4019.402,496,012
12 abr 202419.6019.7619.1119.1119.111,979,874
11 abr 202419.0019.3318.9419.1619.161,594,837
10 abr 202419.5820.4618.9419.1019.103,634,003
09 abr 202418.8319.1018.7019.1019.102,502,856
08 abr 202418.5919.0218.5618.9218.921,497,324
05 abr 202418.7518.7818.3718.6318.632,337,635
04 abr 202418.9019.0818.8919.0219.021,113,138
03 abr 202418.5218.9318.5218.8418.841,710,061
02 abr 202418.4918.7418.4218.6018.602,472,287
28 mar 202418.7618.8618.5518.6118.612,077,535
27 mar 202418.5718.9018.5518.7818.781,561,689
26 mar 202418.3818.5818.3618.5818.58973,093
25 mar 202418.5118.5618.3718.4218.421,596,614
22 mar 202418.7418.7918.4418.5818.582,244,477
21 mar 202419.0519.0918.4718.8218.822,723,616
20 mar 202419.1819.2518.7118.8118.811,677,080
19 mar 202419.0419.2418.9519.2119.211,101,505
18 mar 202419.3519.4619.0719.0919.091,579,455
15 mar 202419.7919.8419.3419.3419.344,410,267
14 mar 202419.6919.8819.6319.8319.831,563,609
13 mar 202419.5619.8319.5119.7919.791,520,751
12 mar 202419.7219.7219.5219.5819.581,442,152
11 mar 202419.0319.6719.0119.6319.631,828,786
08 mar 202419.1019.2519.0219.1319.131,248,798
07 mar 202418.6719.2518.6619.2419.242,354,785
06 mar 202418.6518.9318.6518.7918.791,324,627
05 mar 202418.6318.7618.5218.6818.681,507,942
04 mar 202418.7118.7918.6518.7018.701,490,789
01 mar 202418.6818.8518.5918.7818.781,522,352
29 feb 202418.4218.5818.4018.5018.502,739,817
28 feb 202418.8519.0018.4118.5018.501,730,025
27 feb 202418.5218.7418.4818.6318.631,031,649
26 feb 202418.5918.6718.4818.6018.601,572,126
23 feb 202418.7618.7618.5018.6518.652,129,641
22 feb 202418.5418.7618.5018.6718.672,142,356
21 feb 202418.6918.6918.0918.2218.222,912,858
20 feb 202418.8218.8818.5818.6918.691,531,805
19 feb 202418.8719.0018.7018.8618.861,167,436
16 feb 202418.9518.9918.7018.9218.921,748,463
15 feb 202418.7618.9418.7018.8618.861,899,809
14 feb 202418.6718.8118.5418.6118.612,160,301
13 feb 202419.0619.1318.6318.7918.791,655,591
12 feb 202419.0919.2119.0019.1619.16876,816
09 feb 202418.9719.1818.9719.0319.031,436,602
08 feb 202418.9019.0518.8218.9318.931,457,441
07 feb 202419.4119.4718.9918.9918.992,724,460
06 feb 202419.5519.6219.3319.5819.581,676,095
05 feb 202419.3319.6019.2719.4619.461,978,001
02 feb 202419.6719.6919.3219.3419.341,894,598
01 feb 202419.6919.7819.2619.4619.462,419,675
31 ene 202419.6320.0019.5719.7819.782,700,511
30 ene 202420.0020.2419.7319.9219.923,696,942
29 ene 202420.2020.7319.2320.1120.117,017,186
26 ene 202420.9821.0520.5721.0521.053,046,607
25 ene 202421.0021.2120.6121.1921.192,248,060
24 ene 202421.4021.5121.1021.1321.131,454,433
23 ene 202421.5821.6721.3521.3821.381,334,532
22 ene 202421.4621.6521.3921.5821.58953,083
19 ene 202421.5921.6621.2521.2521.251,675,318
18 ene 202421.3321.7021.2821.4321.431,399,469
17 ene 202421.2521.4721.2021.4221.421,571,010
16 ene 202421.6621.7321.4621.5121.511,680,203
15 ene 202421.6821.8921.6521.8921.891,092,428
12 ene 202421.9822.1721.7721.8921.891,628,865
11 ene 202422.0022.1621.7721.8321.831,553,382
10 ene 202421.8821.9321.7221.9021.901,945,789
09 ene 202422.0922.1721.7822.0622.061,304,084
08 ene 202421.4222.0821.4222.0022.002,036,754
05 ene 202421.2221.5821.1721.4921.491,267,966
04 ene 202420.9321.4120.9021.2821.281,732,069
03 ene 202421.3021.3520.7320.8620.861,742,005
02 ene 202421.1521.4321.1021.2621.261,148,984
29 dic 202321.1521.2221.0221.0821.081,115,906
28 dic 202320.9921.1620.9721.1521.151,299,409
27 dic 202321.0021.1520.8820.9420.941,297,367
22 dic 202320.8021.0120.7321.0121.01951,887
21 dic 202320.9221.0620.6920.7920.792,220,833
20 dic 202321.4321.6321.1621.3321.331,589,370
19 dic 202320.6821.4420.6621.4121.413,416,662
18 dic 202320.0920.6720.0520.6320.632,429,668
15 dic 202320.3320.7219.9620.1820.1812,784,742
14 dic 202319.4020.3219.3620.3120.314,396,130
13 dic 202318.7819.1218.7619.1119.112,278,221
12 dic 202318.7318.9918.7018.7518.751,668,129
11 dic 202318.7618.9018.5918.7718.771,418,837
08 dic 202318.3618.8818.3318.8118.812,157,390
07 dic 202318.3418.4018.1718.3318.331,278,557
06 dic 202318.4418.5118.0818.3618.362,919,983
05 dic 202318.6618.7318.4118.4818.482,206,370
04 dic 202318.8019.2118.7218.8118.812,383,638
*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...