Yahoo

Correo

U.S. markets closed

F S&P 500
3,991.75
+8.75(+0.22%)
F Dow Jones
32,515.00
+59.00(+0.18%)
F Nasdaq
12,706.75
+18.25(+0.14%)
E-mini Russell 2000 Index Futur
1,770.00
+9.30(+0.53%)
Petróleo
67.10
-0.54(-0.80%)
Oro
1,985.00
+2.20(+0.11%)

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

14.92

-0.51

(-3.33%)

Al cierre: 05:39PM CET

Periodo de tiempo:

21 mar 2022 - 21 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	15.25	15.29	14.78	14.92	14.92	3,422,050
17 mar 2023	15.08	15.65	15.06	15.43	15.43	7,908,349
16 mar 2023	15.19	15.42	14.80	15.39	15.39	3,816,684
15 mar 2023	15.89	15.93	14.93	15.01	15.01	4,356,188
14 mar 2023	15.65	16.03	15.60	15.82	15.82	2,849,941
13 mar 2023	15.55	15.68	15.03	15.61	15.61	3,569,691
10 mar 2023	15.75	15.83	15.49	15.69	15.69	3,638,540
09 mar 2023	15.58	16.02	15.53	15.99	15.99	2,720,839
08 mar 2023	15.56	15.68	15.52	15.63	15.63	2,282,783
07 mar 2023	15.69	15.84	15.60	15.68	15.68	3,503,114
06 mar 2023	15.70	15.83	15.59	15.79	15.79	2,190,418
03 mar 2023	15.37	15.62	15.29	15.59	15.59	1,812,166
02 mar 2023	15.05	15.29	14.95	15.27	15.27	1,729,346
01 mar 2023	15.48	15.52	15.07	15.08	15.08	2,326,568
28 feb 2023	15.74	15.74	15.45	15.45	15.45	3,824,987
27 feb 2023	15.63	15.87	15.60	15.81	15.81	2,010,245
24 feb 2023	15.98	16.06	15.55	15.55	15.55	2,669,270
23 feb 2023	15.94	16.05	15.85	15.85	15.85	2,418,692
22 feb 2023	15.80	15.88	15.62	15.84	15.84	2,349,608
21 feb 2023	16.03	16.12	15.82	15.89	15.89	2,541,633
20 feb 2023	16.00	16.27	15.97	16.13	16.13	2,033,229
17 feb 2023	15.52	15.87	15.41	15.85	15.85	4,011,556
16 feb 2023	16.01	16.32	15.88	15.97	15.97	2,827,129
15 feb 2023	15.94	16.00	15.63	15.81	15.81	1,802,599
14 feb 2023	15.84	16.02	15.69	15.84	15.84	2,826,972
13 feb 2023	15.72	15.77	15.48	15.72	15.72	1,820,178
10 feb 2023	15.78	15.86	15.47	15.68	15.68	4,606,679
09 feb 2023	16.24	16.29	15.95	15.99	15.99	2,814,417
08 feb 2023	16.39	16.54	16.21	16.24	16.24	3,423,349
07 feb 2023	16.27	16.31	16.12	16.22	16.22	3,020,462
06 feb 2023	16.24	16.56	16.14	16.17	16.17	3,541,993
03 feb 2023	16.68	16.75	16.48	16.49	16.49	4,142,872
02 feb 2023	16.36	16.84	16.35	16.69	16.69	5,687,292
01 feb 2023	15.60	16.16	15.55	16.09	16.09	5,709,476
31 ene 2023	16.48	16.54	15.47	15.82	15.82	8,770,206
30 ene 2023	15.95	16.86	15.69	16.64	16.64	9,642,414
27 ene 2023	15.47	15.67	15.23	15.56	15.56	4,350,542
26 ene 2023	15.50	15.64	15.40	15.47	15.47	3,236,425
25 ene 2023	15.50	15.54	15.29	15.45	15.45	3,555,901
24 ene 2023	15.97	16.01	15.52	15.66	15.66	3,859,292
23 ene 2023	15.23	15.97	15.23	15.84	15.84	5,002,142
20 ene 2023	14.99	15.23	14.94	15.10	15.10	3,513,152
19 ene 2023	15.20	15.31	14.88	14.95	14.95	4,161,224
18 ene 2023	15.34	15.58	15.24	15.26	15.26	4,422,370
17 ene 2023	15.84	15.92	15.08	15.27	15.27	8,011,718
16 ene 2023	16.03	16.50	16.03	16.29	16.29	3,334,612
13 ene 2023	15.84	15.94	15.66	15.86	15.86	2,582,444
12 ene 2023	15.72	15.94	15.54	15.85	15.85	3,971,227
11 ene 2023	15.51	15.79	15.50	15.63	15.63	4,012,901
10 ene 2023	15.25	15.40	15.14	15.37	15.37	2,916,487
09 ene 2023	15.37	15.56	15.30	15.37	15.37	3,438,155
06 ene 2023	15.33	15.36	15.14	15.33	15.33	3,488,714
05 ene 2023	15.38	15.38	15.10	15.24	15.24	2,815,283
04 ene 2023	14.95	15.35	14.86	15.25	15.25	4,682,139
03 ene 2023	14.52	14.84	14.47	14.76	14.76	3,665,761
02 ene 2023	14.19	14.62	14.09	14.49	14.49	2,512,161
30 dic 2022	14.21	14.25	13.99	14.00	14.00	2,291,941
29 dic 2022	13.90	14.28	13.75	14.27	14.27	2,518,496
28 dic 2022	14.08	14.15	13.96	13.98	13.98	2,613,457
27 dic 2022	14.21	14.29	13.86	14.02	14.02	2,738,611
23 dic 2022	13.67	14.12	13.65	14.07	14.07	4,906,749
22 dic 2022	13.19	13.60	13.15	13.52	13.52	6,385,825
21 dic 2022	12.84	13.20	12.70	13.12	13.12	8,132,558
20 dic 2022	12.64	12.64	12.22	12.40	12.40	4,737,945
19 dic 2022	13.00	13.03	12.68	12.77	12.77	2,797,517
16 dic 2022	13.17	13.19	12.77	12.85	12.85	11,553,534
15 dic 2022	13.63	13.81	13.24	13.29	13.29	5,187,129
14 dic 2022	13.73	13.88	13.67	13.87	13.87	1,969,562
13 dic 2022	13.45	13.96	13.39	13.76	13.76	5,174,476
12 dic 2022	13.40	13.43	13.21	13.36	13.36	2,959,191
09 dic 2022	13.36	13.65	13.24	13.55	13.55	4,044,981
08 dic 2022	13.57	13.62	13.11	13.24	13.24	4,759,346
07 dic 2022	13.62	13.78	13.54	13.58	13.58	3,671,907
06 dic 2022	14.27	14.34	13.64	13.70	13.70	3,325,066
05 dic 2022	14.35	14.52	14.22	14.25	14.25	2,607,830
02 dic 2022	14.21	14.58	14.17	14.50	14.50	3,909,475
01 dic 2022	14.50	14.72	14.19	14.29	14.29	4,263,766
30 nov 2022	14.10	14.35	14.08	14.19	14.19	6,955,164
29 nov 2022	13.95	14.19	13.90	14.08	14.08	2,891,801
28 nov 2022	14.15	14.32	13.99	13.99	13.99	3,930,255
25 nov 2022	13.96	14.16	13.87	14.15	14.15	2,568,549
24 nov 2022	13.75	14.08	13.74	13.93	13.93	1,981,339
23 nov 2022	13.67	13.75	13.51	13.71	13.71	2,626,259
22 nov 2022	13.68	13.74	13.47	13.66	13.66	3,129,807
21 nov 2022	13.73	13.74	13.31	13.68	13.68	3,681,833
18 nov 2022	13.40	13.73	13.30	13.73	13.73	4,725,480
17 nov 2022	14.17	14.20	13.60	13.78	13.78	2,710,126
16 nov 2022	14.43	14.54	13.97	14.17	14.17	3,988,283
15 nov 2022	14.60	14.70	14.12	14.51	14.51	4,805,267
14 nov 2022	14.64	14.80	14.48	14.60	14.60	4,377,796
11 nov 2022	14.00	14.72	13.99	14.42	14.42	6,607,882
10 nov 2022	12.71	13.78	12.64	13.75	13.75	5,746,844
09 nov 2022	12.98	13.11	12.76	12.85	12.85	2,814,223
08 nov 2022	12.91	13.09	12.78	13.04	13.04	3,855,444
07 nov 2022	12.66	13.03	12.50	12.94	12.94	3,560,672
04 nov 2022	12.14	12.70	12.13	12.64	12.64	5,029,088
03 nov 2022	12.83	12.84	12.13	12.13	12.13	6,368,583
02 nov 2022	13.21	13.31	12.93	12.93	12.93	4,102,113
01 nov 2022	12.90	13.28	12.84	13.19	13.19	4,162,307
31 oct 2022	12.80	12.88	12.51	12.82	12.82	5,074,666
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...

F S&P 5003,991.75+8.75(+0.22%)

F Dow Jones32,515.00+59.00(+0.18%)

F Nasdaq12,706.75+18.25(+0.14%)

E-mini Russell 2000 Index Futur1,770.00+9.30(+0.53%)

Petróleo67.10-0.54(-0.80%)

Oro1,985.00+2.20(+0.11%)

Koninklijke Philips N.V. (PHIA.AS)

F S&P 500
3,991.75
+8.75(+0.22%)

F Dow Jones
32,515.00
+59.00(+0.18%)

F Nasdaq
12,706.75
+18.25(+0.14%)

E-mini Russell 2000 Index Futur
1,770.00
+9.30(+0.53%)

Petróleo
67.10
-0.54(-0.80%)

Oro
1,985.00
+2.20(+0.11%)