U.S. markets closed

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
14.50+0.21 (+1.46%)
Al cierre: 05:35PM CET
Periodo de tiempo:
03 dic 2021 - 03 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 202214.2114.5814.1714.5014.503,909,475
01 dic 2022------
30 nov 2022------
29 nov 202213.9514.1913.9014.0814.082,891,801
28 nov 202214.1514.3213.9913.9913.993,930,255
25 nov 202213.9614.1613.8714.1514.152,568,549
24 nov 202213.7514.0813.7413.9313.931,981,339
23 nov 202213.6713.7513.5113.7113.712,626,259
22 nov 202213.6813.7413.4713.6613.663,129,807
21 nov 202213.7313.7413.3113.6813.683,681,833
18 nov 202213.4013.7313.3013.7313.734,725,480
17 nov 202214.1714.2013.6013.7813.782,710,126
16 nov 202214.4314.5413.9714.1714.173,988,283
15 nov 202214.6014.7014.1214.5114.514,805,267
14 nov 202214.6414.8014.4814.6014.604,377,796
11 nov 202214.0014.7213.9914.4214.426,607,882
10 nov 202212.7113.7812.6413.7513.755,746,844
09 nov 202212.9813.1112.7612.8512.852,814,223
08 nov 202212.9113.0912.7813.0413.043,855,444
07 nov 202212.6613.0312.5012.9412.943,560,672
04 nov 202212.1412.7012.1312.6412.645,029,088
03 nov 202212.8312.8412.1312.1312.136,368,583
02 nov 202213.2113.3112.9312.9312.934,102,113
01 nov 202212.9013.2812.8413.1913.194,162,307
31 oct 202212.8012.8812.5112.8212.825,074,666
28 oct 202212.7012.7412.4112.5212.525,568,853
27 oct 202213.2113.4512.8212.8612.865,380,040
26 oct 202213.0513.4012.8013.2313.236,000,660
25 oct 202212.4213.1312.3813.0313.035,269,907
24 oct 202213.4013.4712.6713.0613.066,362,379
21 oct 202213.5513.5613.0813.2713.274,593,151
20 oct 202213.4113.8413.2113.6313.634,492,387
19 oct 202214.1714.2413.4013.4813.484,183,597
18 oct 202213.6914.2213.6814.1314.133,943,314
17 oct 202213.5513.9813.5413.8513.854,175,822
14 oct 202213.9514.2513.3413.4813.486,353,312
13 oct 202213.1113.9012.9913.9013.906,695,246
12 oct 202214.0814.6613.4613.5813.5811,099,218
11 oct 202215.3715.6015.2415.4815.482,518,948
10 oct 202215.3615.6915.3215.4715.472,323,009
07 oct 202216.0016.1215.5015.5015.502,472,230
06 oct 202216.3616.4916.0416.1616.162,674,173
05 oct 202216.4616.4616.0616.1316.132,291,699
04 oct 202215.9516.5515.9416.5516.553,042,979
03 oct 202215.6815.9215.3915.8015.802,586,312
30 sept 202215.7416.0215.7416.0016.002,839,793
29 sept 202215.6315.7015.4115.6415.643,552,316
28 sept 202215.5015.7515.1815.7515.754,051,619
27 sept 202216.2316.2815.6515.6515.654,234,920
26 sept 202216.2816.4016.0616.1816.183,405,163
23 sept 202216.8816.8916.2716.3016.303,552,431
22 sept 202217.0617.1416.8416.8516.852,032,216
21 sept 202217.5017.5317.1517.3117.312,390,543
20 sept 202218.2018.3617.5917.6917.692,695,704
19 sept 202218.0318.2817.7617.9517.953,474,847
16 sept 202217.5418.0917.4118.0918.0936,185,817
15 sept 202217.5618.0817.5017.8117.813,740,231
14 sept 202217.8217.9817.2617.3517.353,268,212
13 sept 202218.5018.6118.0318.0518.053,746,634
12 sept 202217.9918.4717.9918.3018.303,577,787
09 sept 202217.6018.1417.6017.9517.952,934,485
08 sept 202217.5317.7417.2117.6717.673,210,696
07 sept 202216.9017.5016.8117.4317.432,786,581
06 sept 202217.0017.4316.9117.3517.353,164,054
05 sept 202216.7117.1916.5317.0817.083,409,941
02 sept 202216.5716.6316.0616.6016.604,545,874
01 sept 202216.5316.5916.2616.4616.462,315,082
31 ago 202216.6516.8416.4016.6516.653,672,399
30 ago 202216.8017.0916.6916.7416.743,030,792
29 ago 202216.7117.0216.6516.8016.803,176,085
26 ago 202217.5917.7516.9416.9816.984,822,072
25 ago 202217.9518.0417.4217.5517.552,880,141
24 ago 202217.7317.9517.5617.9317.932,421,809
23 ago 202217.8018.1017.7117.8917.893,090,506
22 ago 202218.4818.4917.9518.0218.023,711,064
19 ago 202218.5218.8718.5018.5718.572,652,673
18 ago 202218.6918.9918.5018.6418.643,581,407
17 ago 202220.2520.2719.1119.1519.153,255,674
16 ago 202219.9520.3819.6019.8919.893,969,453
15 ago 202219.6119.7019.3619.5019.501,763,881
12 ago 202219.5319.5819.3519.4319.432,681,351
11 ago 202219.5719.6819.1919.5419.543,068,021
10 ago 202219.6119.6619.2919.4319.433,047,030
09 ago 202220.3520.4019.5919.7019.702,414,368
08 ago 202220.1820.4220.0820.3120.312,095,849
05 ago 202219.9720.2719.8720.0320.033,492,508
04 ago 202219.4720.0319.4519.9619.963,159,828
03 ago 202219.2819.6519.1119.5919.593,492,435
02 ago 202219.5019.5519.1619.3619.363,940,614
01 ago 202220.1120.1319.5219.6819.684,202,216
29 jul 202220.2620.4420.0020.1620.165,405,276
28 jul 202220.8620.8720.0920.5120.513,641,680
27 jul 202220.9721.1220.5820.6720.673,700,307
26 jul 202220.1721.0520.1321.0021.004,320,106
25 jul 202220.0420.4619.2320.0820.0810,122,934
22 jul 202221.4421.8021.2921.7521.752,954,640
21 jul 202221.5021.8121.2721.6721.671,940,555
20 jul 202221.1821.5321.0821.5021.502,016,160
19 jul 202220.4421.1620.4421.1021.102,019,296
18 jul 202220.8620.9520.6420.7220.721,738,327
*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...