PHIA.AS - Koninklijke Philips N.V.

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 202317.7918.2317.7518.1618.161,846,252
01 jun 202317.8817.9617.6217.7617.761,810,413
31 may 202318.1618.2917.6317.6517.657,400,039
30 may 202318.3418.5018.1818.2818.283,116,341
29 may 202318.1018.2818.0818.2318.231,471,662
26 may 202317.8618.2517.7018.2018.203,294,328
25 may 202318.2818.2817.8217.8217.821,939,422
24 may 202318.4918.4918.1018.2018.202,498,933
23 may 202318.6718.8118.4818.6818.682,417,730
22 may 202318.8618.8918.5518.7718.772,329,831
19 may 202319.0019.1118.9018.9018.902,125,556
18 may 202318.9919.1118.9318.9318.931,697,624
17 may 202318.9319.1618.8819.0819.082,805,750
16 may 202319.6720.2518.9619.0019.003,438,600
15 may 202319.0019.1518.9219.1219.121,793,311
12 may 202319.0519.0818.7918.8618.862,012,861
11 may 202319.4019.4418.9618.9618.962,668,081
11 may 20230.85 Dividendo
11 may 202323.3906:22.3906 División de acciones
10 may 202319.0619.4018.8519.2518.403,407,870
09 may 202319.1019.1118.8918.9518.122,431,652
08 may 202319.1019.1618.9519.0418.201,480,781
05 may 202319.0019.2519.0019.1918.341,629,909
04 may 202318.8219.0718.7718.8918.052,280,078
03 may 202319.0019.1818.9219.0118.171,922,504
02 may 202319.0519.1618.9719.0718.232,505,580
28 abr 202319.1819.3418.7819.0918.243,851,768
27 abr 202319.0319.1618.8819.1618.321,836,518
26 abr 202319.3819.4018.8219.0518.213,173,791
25 abr 202319.8219.8219.0719.3318.483,994,581
24 abr 202318.6519.9918.6119.7318.868,663,056
21 abr 202316.9117.3416.8217.3416.573,723,521
20 abr 202316.9017.0516.7817.0016.252,108,202
19 abr 202316.5717.0516.4117.0016.253,655,502
18 abr 202316.7916.9516.6516.6815.952,047,798
17 abr 202316.3016.7216.3016.5715.842,568,341
14 abr 202316.4516.5216.0216.2115.503,483,318
13 abr 202317.0017.0616.7416.7816.042,675,961
12 abr 202317.1617.4017.0217.0816.332,400,122
11 abr 202317.1817.2616.9817.1116.352,224,924
06 abr 202316.7317.0916.6916.9516.201,951,788
05 abr 202316.8716.8916.5616.6715.931,928,139
04 abr 202316.8016.8716.6216.7015.961,999,962
03 abr 202316.9117.2616.7916.8316.092,955,258
31 mar 202316.4116.8916.3716.8416.093,695,066
30 mar 202315.7916.8815.7816.4515.727,804,819
29 mar 202315.1615.5315.0915.5314.852,547,297
28 mar 202315.3315.5114.9815.0414.372,268,710
27 mar 202315.0615.4215.0215.2214.542,509,706
24 mar 202315.2515.3114.5414.8014.155,125,488
23 mar 202315.2015.3115.0015.2814.611,738,026
22 mar 202315.3615.5615.2115.3914.711,863,140
21 mar 202315.1715.3715.0515.3114.642,398,277
20 mar 202315.2515.2914.7814.9214.263,422,050
17 mar 202315.0815.6515.0615.4314.757,908,349
16 mar 202315.1915.4214.8015.3914.713,816,684
15 mar 202315.8915.9314.9315.0114.354,356,188
14 mar 202315.6516.0315.6015.8215.122,849,941
13 mar 202315.5515.6815.0315.6114.923,569,691
10 mar 202315.7515.8315.4915.6914.993,638,540
09 mar 202315.5816.0215.5315.9915.282,720,839
08 mar 202315.5615.6815.5215.6314.942,282,783
07 mar 202315.6915.8415.6015.6814.993,503,114
06 mar 202315.7015.8315.5915.7915.092,190,418
03 mar 202315.3715.6215.2915.5914.901,812,166
02 mar 202315.0515.2914.9515.2714.591,729,346
01 mar 202315.4815.5215.0715.0814.412,326,568
28 feb 202315.7415.7415.4515.4514.773,824,987
27 feb 202315.6315.8715.6015.8115.112,010,245
24 feb 202315.9816.0615.5515.5514.862,669,270
23 feb 202315.9416.0515.8515.8515.152,418,692
22 feb 202315.8015.8815.6215.8415.142,349,608
21 feb 202316.0316.1215.8215.8915.182,541,633
20 feb 202316.0016.2715.9716.1315.422,033,229
17 feb 202315.5215.8715.4115.8515.154,011,556
16 feb 202316.0116.3215.8815.9715.272,827,129
15 feb 202315.9416.0015.6315.8115.111,802,599
14 feb 202315.8416.0215.6915.8415.142,826,972
13 feb 202315.7215.7715.4815.7215.031,820,178
10 feb 202315.7815.8615.4715.6814.994,606,679
09 feb 202316.2416.2915.9515.9915.292,814,417
08 feb 202316.3916.5416.2116.2415.523,423,349
07 feb 202316.2716.3116.1216.2215.503,020,462
06 feb 202316.2416.5616.1416.1715.453,541,993
03 feb 202316.6816.7516.4816.4915.764,142,872
02 feb 202316.3616.8416.3516.6915.965,687,292
01 feb 202315.6016.1615.5516.0915.385,709,476
31 ene 202316.4816.5415.4715.8215.128,770,206
30 ene 202315.9516.8615.6916.6415.919,642,414
27 ene 202315.4715.6715.2315.5614.874,350,542
26 ene 202315.5015.6415.4015.4714.793,236,425
25 ene 202315.5015.5415.2915.4514.773,555,901
24 ene 202315.9716.0115.5215.6614.963,859,292
23 ene 202315.2315.9715.2315.8415.145,002,142
20 ene 202314.9915.2314.9415.1014.443,513,152
19 ene 202315.2015.3114.8814.9514.294,161,224
18 ene 202315.3415.5815.2415.2614.594,422,370
17 ene 202315.8415.9215.0815.2714.608,011,718
16 ene 202316.0316.5016.0316.2915.573,334,612
13 ene 202315.8415.9415.6615.8615.162,582,444
*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...