U.S. markets closed

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
20.61+1.06 (+5.43%)
Al cierre: 05:39PM CEST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202219.7920.8619.7420.6120.615,002,506
23 jun 202219.7819.8719.1619.5519.553,448,484
22 jun 202219.5819.9419.2219.8619.863,092,117
21 jun 202219.8720.1819.6919.9219.923,204,005
20 jun 202219.9019.9119.4119.7019.702,832,724
17 jun 202219.6119.9219.3319.8419.8410,797,558
16 jun 202221.2321.3819.4419.5619.567,242,722
15 jun 202221.2521.6621.1421.6621.662,883,269
14 jun 202221.6621.9720.8620.9120.912,947,217
13 jun 202221.9021.9921.1821.2521.253,205,780
10 jun 202222.7522.8922.0722.0822.083,470,263
09 jun 202223.6523.6822.9622.9622.962,630,034
08 jun 202223.6423.8923.4623.8923.892,715,452
07 jun 202223.4823.6523.3423.4823.481,888,749
06 jun 202223.2523.8223.2023.6123.612,087,013
03 jun 202223.4423.4622.9823.0923.093,051,734
02 jun 202223.1723.1722.8523.0823.082,628,060
01 jun 202224.1824.2122.9723.0023.003,106,185
31 may 202224.1724.3923.9323.9923.996,515,389
30 may 202223.8924.4823.8224.3324.331,960,516
27 may 202223.7823.8523.4923.6823.682,528,236
26 may 202223.1823.8623.1623.6723.671,954,736
25 may 202222.8023.3022.6823.1723.172,353,579
24 may 202223.3123.7223.2123.2823.282,034,335
23 may 202223.7023.7023.2423.5523.552,219,214
20 may 202223.3223.7523.0023.4023.402,893,047
19 may 202223.4023.5723.0123.1923.192,370,686
18 may 202223.8624.2123.6723.7323.732,715,931
17 may 202223.7823.9723.4023.9123.912,467,269
16 may 202223.4323.6423.3123.6223.622,097,720
13 may 202222.6823.4222.5623.4223.423,074,900
12 may 202222.0022.6421.6522.4022.404,367,293
12 may 20220.85 Dividendo
11 may 202223.8923.8923.0623.5222.674,030,115
10 may 202223.7023.8423.3923.4822.633,399,800
09 may 202224.5624.6723.4423.4422.603,569,647
06 may 202224.7625.0624.5824.6923.804,806,863
05 may 202225.1025.5024.7524.9324.033,468,695
04 may 202225.0025.0024.4624.7323.842,643,984
03 may 202225.0525.1224.7825.0224.123,224,199
02 may 202224.7425.1722.7824.9224.023,372,731
29 abr 202224.7725.1024.5825.0024.104,911,557
28 abr 202224.1824.7824.0824.4723.594,229,400
27 abr 202224.5024.7223.9324.4523.574,304,166
26 abr 202224.9825.2624.3124.6723.785,173,781
25 abr 202226.6026.6124.5524.9824.079,082,315
22 abr 202228.2229.0028.1228.1427.124,798,487
21 abr 202227.6828.4427.6528.3827.353,507,750
20 abr 202227.3927.6827.1727.5126.523,438,865
19 abr 202226.9027.4026.6427.4026.412,265,628
14 abr 202227.0127.5226.9827.2626.282,282,497
13 abr 202227.0727.1826.8627.0926.122,266,174
12 abr 202227.7727.7726.6627.2626.284,407,094
11 abr 202228.6828.9728.1428.1827.162,286,097
08 abr 202228.2328.9528.1228.9327.882,158,250
07 abr 202227.9728.2627.8927.9926.972,048,622
06 abr 202228.1028.2127.5627.8126.801,787,551
05 abr 202228.3128.6327.8328.0927.081,854,715
04 abr 202228.1928.5028.0028.4427.411,339,218
01 abr 202227.9228.2527.8428.0627.041,702,900
31 mar 202228.2028.4427.7327.7326.732,417,791
30 mar 202228.3828.4027.8828.1427.121,898,937
29 mar 202227.8928.5627.8228.3327.312,586,295
28 mar 202227.0927.7427.0327.4826.492,374,242
25 mar 202227.0727.4327.0027.0726.092,096,723
24 mar 202227.3527.4326.9227.0226.042,805,042
23 mar 202228.2028.3127.2727.3226.332,941,661
22 mar 202227.9528.3127.6828.2827.262,623,956
21 mar 202228.3028.4927.9828.0026.992,136,124
18 mar 202228.1628.4727.6828.4727.448,872,044
17 mar 202228.5128.9027.9528.2627.244,045,629
16 mar 202228.6829.2328.4729.0928.043,655,556
15 mar 202228.3428.7227.8528.5327.503,619,394
14 mar 202228.7928.9428.2528.6027.572,778,777
11 mar 202227.8029.1427.3028.5327.503,513,716
10 mar 202228.5529.3127.9528.1127.104,235,811
09 mar 202227.5728.7327.4028.7327.694,917,351
08 mar 202227.0027.6926.6427.0726.094,915,309
07 mar 202227.0627.8026.6327.4126.414,733,559
04 mar 202228.2528.5427.2427.8126.814,378,880
03 mar 202228.7428.9027.8028.2627.244,411,160
02 mar 202229.3629.5328.7528.8427.804,373,517
01 mar 202230.4630.4629.3029.3928.333,956,888
28 feb 202230.2930.4429.6930.3429.244,669,577
25 feb 202229.8030.8729.7130.7929.684,007,366
24 feb 202229.3429.9129.0029.6828.614,584,097
23 feb 202230.0830.7529.9930.1529.062,966,520
22 feb 202229.2530.0128.9329.8928.813,304,777
21 feb 202230.4030.7629.7129.7428.673,026,479
18 feb 202229.8330.3829.8230.0228.943,992,087
17 feb 202229.9830.2429.6629.8228.743,271,224
16 feb 202229.6329.8829.4929.7828.702,238,919
15 feb 202229.3229.6529.1729.6028.542,731,587
14 feb 202229.8029.8028.9229.2828.233,589,186
11 feb 202229.5130.1929.4529.9928.913,150,289
10 feb 202230.0030.1929.7629.9228.832,821,514
09 feb 202230.2030.3529.9230.0228.942,597,070
08 feb 202229.5430.1029.4430.1029.023,069,789
07 feb 202229.1629.6328.9229.5528.483,013,726
04 feb 202228.9929.3928.6028.9027.863,206,907
*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...