Koninklijke Philips N.V. (PHIA.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 27.81 | 28.05 | 27.56 | 27.83 | 27.83 | 1,230,850 |
| 12 sept 2024 | 27.86 | 27.99 | 27.63 | 27.82 | 27.82 | 1,669,488 |
| 11 sept 2024 | 26.94 | 27.84 | 26.94 | 27.46 | 27.46 | 1,878,481 |
| 10 sept 2024 | 27.11 | 27.13 | 26.74 | 26.91 | 26.91 | 1,211,964 |
| 09 sept 2024 | 27.28 | 27.48 | 27.23 | 27.24 | 27.24 | 1,016,003 |
| 06 sept 2024 | 26.85 | 27.32 | 26.74 | 27.32 | 27.32 | 1,512,794 |
| 05 sept 2024 | 26.95 | 27.24 | 26.95 | 26.98 | 26.98 | 1,228,027 |
| 04 sept 2024 | 26.70 | 27.01 | 26.35 | 27.01 | 27.01 | 2,037,882 |
| 03 sept 2024 | 27.42 | 27.42 | 27.02 | 27.06 | 27.06 | 998,185 |
| 02 sept 2024 | 27.28 | 27.47 | 27.20 | 27.38 | 27.38 | 632,023 |
| 30 ago 2024 | 27.44 | 27.66 | 27.17 | 27.21 | 27.21 | 4,324,343 |
| 29 ago 2024 | 27.65 | 27.83 | 27.43 | 27.43 | 27.43 | 1,619,853 |
| 28 ago 2024 | 27.23 | 27.60 | 27.21 | 27.56 | 27.56 | 1,660,307 |
| 27 ago 2024 | 26.97 | 27.09 | 26.88 | 26.94 | 26.94 | 1,179,603 |
| 26 ago 2024 | 26.97 | 27.12 | 26.94 | 26.94 | 26.94 | 734,405 |
| 23 ago 2024 | 27.03 | 27.17 | 26.89 | 26.89 | 26.89 | 1,009,825 |
| 22 ago 2024 | 26.67 | 27.14 | 26.61 | 26.95 | 26.95 | 1,560,729 |
| 21 ago 2024 | 26.41 | 26.72 | 26.31 | 26.65 | 26.65 | 991,404 |
| 20 ago 2024 | 26.41 | 26.52 | 26.38 | 26.50 | 26.50 | 822,518 |
| 19 ago 2024 | 26.50 | 26.58 | 26.44 | 26.44 | 26.44 | 1,627,320 |
| 16 ago 2024 | 26.30 | 26.37 | 26.15 | 26.37 | 26.37 | 1,242,489 |
| 15 ago 2024 | 26.13 | 26.24 | 26.00 | 26.16 | 26.16 | 1,054,375 |
| 14 ago 2024 | 26.03 | 26.03 | 25.86 | 25.98 | 25.98 | 1,296,674 |
| 13 ago 2024 | 26.11 | 26.12 | 25.74 | 25.82 | 25.82 | 1,259,687 |
| 12 ago 2024 | 26.28 | 26.30 | 25.98 | 26.06 | 26.06 | 1,117,766 |
| 09 ago 2024 | 26.71 | 26.77 | 26.12 | 26.30 | 26.30 | 1,444,158 |
| 08 ago 2024 | 26.56 | 26.67 | 26.22 | 26.65 | 26.65 | 1,737,914 |
| 07 ago 2024 | 26.26 | 26.79 | 26.23 | 26.65 | 26.65 | 2,126,622 |
| 06 ago 2024 | 25.80 | 26.27 | 25.66 | 25.95 | 25.95 | 2,505,996 |
| 05 ago 2024 | 25.48 | 25.89 | 25.13 | 25.84 | 25.84 | 2,944,127 |
| 02 ago 2024 | 25.86 | 26.37 | 25.86 | 26.10 | 26.10 | 3,229,322 |
| 01 ago 2024 | 26.00 | 26.18 | 25.78 | 25.94 | 25.94 | 1,507,359 |
| 31 jul 2024 | 26.56 | 26.63 | 25.96 | 26.08 | 26.08 | 2,389,593 |
| 30 jul 2024 | 26.92 | 27.25 | 26.21 | 26.53 | 26.53 | 2,529,860 |
| 29 jul 2024 | 25.40 | 27.34 | 25.40 | 27.21 | 27.21 | 6,418,541 |
| 26 jul 2024 | 23.77 | 23.88 | 23.65 | 23.74 | 23.74 | 1,563,364 |
| 25 jul 2024 | 23.96 | 24.13 | 23.59 | 23.94 | 23.94 | 1,433,461 |
| 24 jul 2024 | 23.80 | 24.07 | 23.77 | 24.04 | 24.04 | 1,359,311 |
| 23 jul 2024 | 24.22 | 24.30 | 23.82 | 23.97 | 23.97 | 1,250,395 |
| 22 jul 2024 | 23.89 | 24.42 | 23.88 | 24.21 | 24.21 | 2,093,504 |
| 19 jul 2024 | 23.88 | 23.88 | 23.59 | 23.75 | 23.75 | 1,560,011 |
| 18 jul 2024 | 23.79 | 24.11 | 23.63 | 24.06 | 24.06 | 1,463,659 |
| 17 jul 2024 | 23.60 | 23.82 | 23.34 | 23.73 | 23.73 | 1,633,488 |
| 16 jul 2024 | 23.93 | 23.93 | 23.67 | 23.76 | 23.76 | 1,165,672 |
| 15 jul 2024 | 24.59 | 24.63 | 23.98 | 23.98 | 23.98 | 1,229,157 |
| 12 jul 2024 | 24.63 | 24.71 | 24.50 | 24.61 | 24.61 | 780,092 |
| 11 jul 2024 | 24.56 | 24.72 | 24.40 | 24.62 | 24.62 | 1,242,800 |
| 10 jul 2024 | 24.37 | 24.53 | 24.34 | 24.42 | 24.42 | 1,316,302 |
| 09 jul 2024 | 24.30 | 24.54 | 24.26 | 24.36 | 24.36 | 1,433,808 |
| 08 jul 2024 | 24.62 | 24.84 | 24.22 | 24.29 | 24.29 | 2,027,365 |
| 05 jul 2024 | 24.41 | 24.67 | 24.29 | 24.65 | 24.65 | 1,342,139 |
| 04 jul 2024 | 24.21 | 24.57 | 24.21 | 24.38 | 24.38 | 846,032 |
| 03 jul 2024 | 23.60 | 24.10 | 23.45 | 24.06 | 24.06 | 1,787,717 |
| 02 jul 2024 | 23.31 | 23.51 | 23.05 | 23.51 | 23.51 | 1,344,812 |
| 01 jul 2024 | 23.65 | 23.67 | 23.30 | 23.45 | 23.45 | 1,187,667 |
| 28 jun 2024 | 23.93 | 23.93 | 23.52 | 23.59 | 23.59 | 1,717,055 |
| 27 jun 2024 | 24.15 | 24.15 | 23.82 | 23.90 | 23.90 | 1,826,771 |
| 26 jun 2024 | 23.88 | 24.56 | 23.88 | 24.06 | 24.06 | 1,721,650 |
| 25 jun 2024 | 24.16 | 24.28 | 23.77 | 23.78 | 23.78 | 1,670,289 |
| 24 jun 2024 | 24.37 | 24.65 | 24.29 | 24.55 | 24.55 | 1,093,566 |
| 21 jun 2024 | 24.58 | 24.78 | 24.45 | 24.53 | 24.53 | 3,203,274 |
| 20 jun 2024 | 24.21 | 24.59 | 24.21 | 24.54 | 24.54 | 1,453,074 |
| 19 jun 2024 | 24.02 | 24.15 | 23.86 | 24.10 | 24.10 | 1,149,506 |
| 18 jun 2024 | 23.96 | 24.13 | 23.71 | 24.10 | 24.10 | 1,653,559 |
| 17 jun 2024 | 24.09 | 24.13 | 23.57 | 23.86 | 23.86 | 1,593,829 |
| 14 jun 2024 | 24.15 | 24.26 | 23.89 | 24.11 | 24.11 | 1,308,079 |
| 13 jun 2024 | 24.35 | 24.39 | 24.04 | 24.14 | 24.14 | 1,475,295 |
| 12 jun 2024 | 24.40 | 24.61 | 24.17 | 24.55 | 24.55 | 1,238,318 |
| 11 jun 2024 | 24.52 | 24.65 | 24.24 | 24.37 | 24.37 | 1,225,928 |
| 10 jun 2024 | 24.22 | 24.45 | 24.08 | 24.45 | 24.45 | 1,230,454 |
| 07 jun 2024 | 24.25 | 24.75 | 24.19 | 24.38 | 24.38 | 1,480,056 |
| 06 jun 2024 | 24.38 | 24.38 | 23.96 | 24.20 | 24.20 | 1,343,800 |
| 05 jun 2024 | 24.44 | 24.49 | 24.01 | 24.28 | 24.28 | 1,942,720 |
| 04 jun 2024 | 24.49 | 24.54 | 24.18 | 24.38 | 24.38 | 2,079,882 |
| 03 jun 2024 | 25.01 | 25.05 | 24.50 | 24.57 | 24.57 | 2,145,319 |
| 31 may 2024 | 25.10 | 25.18 | 24.85 | 24.88 | 24.88 | 3,534,289 |
| 30 may 2024 | 25.20 | 25.34 | 25.08 | 25.24 | 25.24 | 1,714,581 |
| 29 may 2024 | 25.07 | 25.34 | 25.00 | 25.34 | 25.34 | 2,101,008 |
| 28 may 2024 | 25.00 | 25.36 | 25.00 | 25.23 | 25.23 | 1,714,515 |
| 27 may 2024 | 24.97 | 24.98 | 24.86 | 24.98 | 24.98 | 532,135 |
| 24 may 2024 | 24.42 | 24.97 | 24.30 | 24.97 | 24.97 | 1,933,352 |
| 23 may 2024 | 25.34 | 25.35 | 24.70 | 24.70 | 24.70 | 1,772,433 |
| 22 may 2024 | 25.11 | 25.28 | 24.94 | 25.28 | 25.28 | 1,384,595 |
| 21 may 2024 | 25.34 | 25.38 | 25.02 | 25.34 | 25.34 | 1,269,517 |
| 20 may 2024 | 25.72 | 25.91 | 25.27 | 25.40 | 25.40 | 1,279,782 |
| 17 may 2024 | 25.26 | 25.93 | 25.26 | 25.87 | 25.87 | 3,193,002 |
| 16 may 2024 | 25.26 | 25.65 | 25.22 | 25.41 | 25.41 | 1,866,825 |
| 15 may 2024 | 25.04 | 25.42 | 24.97 | 25.25 | 25.25 | 1,277,735 |
| 14 may 2024 | 25.07 | 25.23 | 24.91 | 25.09 | 25.09 | 2,175,805 |
| 13 may 2024 | 25.25 | 25.58 | 25.01 | 25.24 | 25.24 | 3,276,868 |
| 10 may 2024 | 24.64 | 24.97 | 24.60 | 24.88 | 24.88 | 3,679,276 |
| 09 may 2024 | 24.08 | 24.64 | 23.90 | 24.57 | 24.57 | 3,420,173 |
| 09 may 2024 | 30.2684:29.2684 División de acciones | |||||
| 08 may 2024 | 23.84 | 23.96 | 23.39 | 23.55 | 23.55 | 2,687,012 |
| 07 may 2024 | 24.20 | 24.27 | 23.85 | 23.99 | 23.99 | 2,928,514 |
| 06 may 2024 | 24.18 | 24.26 | 23.94 | 24.02 | 24.02 | 2,431,566 |
| 03 may 2024 | 23.99 | 24.38 | 23.98 | 24.21 | 24.21 | 2,973,659 |
| 02 may 2024 | 24.28 | 24.39 | 23.95 | 24.19 | 24.19 | 3,747,425 |
| 30 abr 2024 | 24.46 | 24.86 | 24.14 | 24.42 | 24.42 | 7,897,372 |
| 29 abr 2024 | 26.16 | 28.14 | 24.17 | 24.70 | 24.70 | 18,358,794 |
| *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.