Koninklijke Philips N.V. (PHIA.AS)
Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 18.36 | 18.88 | 18.33 | 18.81 | 18.81 | 2,157,390 |
| 07 dic 2023 | 18.34 | 18.40 | 18.17 | 18.33 | 18.33 | 1,278,557 |
| 06 dic 2023 | 18.44 | 18.51 | 18.08 | 18.36 | 18.36 | 2,919,983 |
| 05 dic 2023 | 18.66 | 18.73 | 18.41 | 18.48 | 18.48 | 2,206,370 |
| 04 dic 2023 | 18.80 | 19.21 | 18.72 | 18.81 | 18.81 | 2,383,638 |
| 01 dic 2023 | 18.82 | 18.87 | 18.64 | 18.79 | 18.79 | 1,838,972 |
| 30 nov 2023 | 18.80 | 18.94 | 18.59 | 18.77 | 18.77 | 14,997,291 |
| 29 nov 2023 | 18.77 | 18.91 | 18.03 | 18.83 | 18.83 | 6,900,828 |
| 28 nov 2023 | 19.62 | 19.66 | 19.37 | 19.54 | 19.54 | 1,765,422 |
| 27 nov 2023 | 19.52 | 19.69 | 19.49 | 19.69 | 19.69 | 1,750,396 |
| 24 nov 2023 | 19.51 | 19.59 | 19.41 | 19.59 | 19.59 | 1,473,795 |
| 23 nov 2023 | 19.47 | 19.58 | 19.41 | 19.58 | 19.58 | 856,793 |
| 22 nov 2023 | 19.30 | 19.52 | 19.24 | 19.51 | 19.51 | 1,295,744 |
| 21 nov 2023 | 19.31 | 19.40 | 19.19 | 19.34 | 19.34 | 1,180,861 |
| 20 nov 2023 | 19.32 | 19.38 | 19.11 | 19.32 | 19.32 | 1,177,489 |
| 17 nov 2023 | 19.31 | 19.58 | 19.30 | 19.39 | 19.39 | 1,892,441 |
| 16 nov 2023 | 19.32 | 19.49 | 19.23 | 19.30 | 19.30 | 2,091,984 |
| 15 nov 2023 | 19.22 | 19.74 | 19.15 | 19.38 | 19.38 | 2,020,858 |
| 14 nov 2023 | 18.75 | 19.29 | 18.73 | 19.21 | 19.21 | 1,503,059 |
| 13 nov 2023 | 18.47 | 18.69 | 18.45 | 18.69 | 18.69 | 1,430,609 |
| 10 nov 2023 | 18.50 | 18.58 | 18.29 | 18.40 | 18.40 | 1,189,419 |
| 09 nov 2023 | 18.58 | 18.65 | 18.44 | 18.64 | 18.64 | 1,916,009 |
| 08 nov 2023 | 18.67 | 18.89 | 18.62 | 18.69 | 18.69 | 1,768,525 |
| 07 nov 2023 | 18.57 | 18.88 | 18.52 | 18.84 | 18.84 | 1,049,672 |
| 06 nov 2023 | 19.15 | 19.15 | 18.71 | 18.73 | 18.73 | 2,680,535 |
| 03 nov 2023 | 19.08 | 19.22 | 18.87 | 19.22 | 19.22 | 2,260,516 |
| 02 nov 2023 | 18.50 | 19.14 | 18.49 | 18.96 | 18.96 | 2,732,127 |
| 01 nov 2023 | 17.99 | 18.31 | 17.85 | 18.29 | 18.29 | 1,716,444 |
| 31 oct 2023 | 17.60 | 17.96 | 17.59 | 17.90 | 17.90 | 1,808,033 |
| 30 oct 2023 | 17.79 | 17.87 | 17.47 | 17.56 | 17.56 | 1,404,659 |
| 27 oct 2023 | 17.43 | 17.91 | 17.36 | 17.62 | 17.62 | 2,233,851 |
| 26 oct 2023 | 17.25 | 17.44 | 17.13 | 17.40 | 17.40 | 2,270,512 |
| 25 oct 2023 | 17.77 | 17.77 | 17.27 | 17.39 | 17.39 | 1,763,483 |
| 24 oct 2023 | 17.79 | 18.04 | 17.58 | 17.73 | 17.73 | 1,311,174 |
| 23 oct 2023 | 17.60 | 17.77 | 16.48 | 17.75 | 17.75 | 3,898,121 |
| 20 oct 2023 | 17.17 | 17.43 | 16.97 | 17.40 | 17.40 | 3,856,453 |
| 19 oct 2023 | 17.54 | 17.66 | 17.44 | 17.47 | 17.47 | 2,372,095 |
| 18 oct 2023 | 17.92 | 17.93 | 17.55 | 17.75 | 17.75 | 2,351,190 |
| 17 oct 2023 | 17.94 | 18.10 | 17.78 | 18.05 | 18.05 | 1,578,102 |
| 16 oct 2023 | 17.98 | 18.11 | 17.81 | 18.07 | 18.07 | 1,346,245 |
| 13 oct 2023 | 17.88 | 18.14 | 17.70 | 17.93 | 17.93 | 2,052,391 |
| 12 oct 2023 | 18.05 | 18.33 | 18.00 | 18.17 | 18.17 | 2,438,763 |
| 11 oct 2023 | 18.01 | 18.28 | 17.99 | 18.05 | 18.05 | 3,489,153 |
| 10 oct 2023 | 17.80 | 18.09 | 17.80 | 18.04 | 18.04 | 2,810,105 |
| 09 oct 2023 | 17.16 | 17.69 | 17.15 | 17.60 | 17.60 | 2,966,761 |
| 06 oct 2023 | 17.25 | 17.45 | 16.67 | 17.29 | 17.29 | 6,256,615 |
| 05 oct 2023 | 18.63 | 18.68 | 18.54 | 18.56 | 18.56 | 1,225,008 |
| 04 oct 2023 | 18.50 | 18.68 | 18.08 | 18.56 | 18.56 | 1,685,072 |
| 03 oct 2023 | 18.73 | 18.83 | 18.53 | 18.67 | 18.67 | 1,375,513 |
| 02 oct 2023 | 18.94 | 19.02 | 18.62 | 18.83 | 18.83 | 1,349,070 |
| 29 sept 2023 | 19.04 | 19.38 | 18.91 | 18.97 | 18.97 | 2,217,837 |
| 28 sept 2023 | 19.13 | 19.18 | 18.73 | 18.86 | 18.86 | 1,779,802 |
| 27 sept 2023 | 19.50 | 19.79 | 19.21 | 19.33 | 19.33 | 2,809,589 |
| 26 sept 2023 | 19.43 | 19.84 | 19.36 | 19.48 | 19.48 | 1,807,045 |
| 25 sept 2023 | 19.40 | 19.58 | 19.21 | 19.35 | 19.35 | 1,261,825 |
| 22 sept 2023 | 19.24 | 19.45 | 18.97 | 19.41 | 19.41 | 2,297,353 |
| 21 sept 2023 | 19.77 | 19.83 | 19.47 | 19.48 | 19.48 | 2,023,843 |
| 20 sept 2023 | 19.95 | 20.13 | 19.87 | 19.91 | 19.91 | 1,789,347 |
| 19 sept 2023 | 20.07 | 20.08 | 19.83 | 19.93 | 19.93 | 1,421,142 |
| 18 sept 2023 | 20.04 | 20.10 | 19.90 | 19.98 | 19.98 | 1,340,049 |
| 15 sept 2023 | 20.20 | 20.25 | 19.91 | 20.14 | 20.14 | 5,316,083 |
| 14 sept 2023 | 19.87 | 19.94 | 19.65 | 19.94 | 19.94 | 1,365,884 |
| 13 sept 2023 | 19.77 | 19.93 | 19.60 | 19.83 | 19.83 | 1,487,203 |
| 12 sept 2023 | 20.11 | 20.18 | 19.87 | 19.87 | 19.87 | 2,661,251 |
| 11 sept 2023 | 19.54 | 20.08 | 19.54 | 20.08 | 20.08 | 1,733,103 |
| 08 sept 2023 | 19.99 | 20.02 | 19.14 | 19.52 | 19.52 | 3,202,051 |
| 07 sept 2023 | 20.02 | 20.45 | 19.66 | 19.95 | 19.95 | 3,345,864 |
| 06 sept 2023 | 20.23 | 20.25 | 19.89 | 20.06 | 20.06 | 2,080,448 |
| 05 sept 2023 | 20.37 | 20.40 | 20.20 | 20.31 | 20.31 | 1,755,218 |
| 04 sept 2023 | 20.41 | 20.62 | 20.40 | 20.43 | 20.43 | 1,205,144 |
| 01 sept 2023 | 20.63 | 20.66 | 20.40 | 20.42 | 20.42 | 1,732,592 |
| 31 ago 2023 | 20.73 | 20.86 | 20.71 | 20.80 | 20.80 | 2,613,910 |
| 30 ago 2023 | 20.71 | 20.83 | 20.58 | 20.79 | 20.79 | 1,749,543 |
| 29 ago 2023 | 20.36 | 20.75 | 20.27 | 20.75 | 20.75 | 1,919,410 |
| 28 ago 2023 | 20.50 | 20.53 | 20.28 | 20.36 | 20.36 | 1,414,190 |
| 25 ago 2023 | 20.38 | 20.60 | 20.26 | 20.40 | 20.40 | 1,677,000 |
| 24 ago 2023 | 20.59 | 20.66 | 20.34 | 20.40 | 20.40 | 1,848,815 |
| 23 ago 2023 | 20.75 | 20.75 | 20.32 | 20.50 | 20.50 | 2,124,686 |
| 22 ago 2023 | 20.75 | 20.84 | 20.60 | 20.70 | 20.70 | 1,683,695 |
| 21 ago 2023 | 20.51 | 20.94 | 20.51 | 20.62 | 20.62 | 2,605,720 |
| 18 ago 2023 | 20.44 | 20.75 | 20.23 | 20.42 | 20.42 | 2,921,965 |
| 17 ago 2023 | 19.64 | 20.89 | 19.64 | 20.52 | 20.52 | 4,259,666 |
| 16 ago 2023 | 19.33 | 19.83 | 19.33 | 19.75 | 19.75 | 2,590,584 |
| 15 ago 2023 | 19.49 | 19.68 | 19.26 | 19.41 | 19.41 | 2,011,182 |
| 14 ago 2023 | 19.09 | 19.65 | 19.03 | 19.30 | 19.30 | 2,985,696 |
| 11 ago 2023 | 18.70 | 18.77 | 18.47 | 18.50 | 18.50 | 1,194,465 |
| 10 ago 2023 | 18.78 | 18.89 | 18.71 | 18.82 | 18.82 | 977,780 |
| 09 ago 2023 | 18.80 | 18.88 | 18.66 | 18.71 | 18.71 | 1,038,013 |
| 08 ago 2023 | 18.78 | 18.86 | 18.49 | 18.56 | 18.56 | 1,174,244 |
| 07 ago 2023 | 18.84 | 18.93 | 18.73 | 18.90 | 18.90 | 1,034,873 |
| 04 ago 2023 | 18.82 | 18.96 | 18.62 | 18.91 | 18.91 | 1,479,512 |
| 03 ago 2023 | 18.51 | 18.82 | 18.49 | 18.82 | 18.82 | 2,268,011 |
| 02 ago 2023 | 18.62 | 18.76 | 18.40 | 18.60 | 18.60 | 2,135,435 |
| 01 ago 2023 | 18.90 | 18.99 | 18.77 | 18.84 | 18.84 | 1,365,239 |
| 31 jul 2023 | 19.05 | 19.14 | 18.87 | 18.91 | 18.91 | 1,544,867 |
| 28 jul 2023 | 18.90 | 19.05 | 18.80 | 19.02 | 19.02 | 1,717,312 |
| 27 jul 2023 | 19.00 | 19.24 | 18.95 | 19.00 | 19.00 | 2,724,438 |
| 26 jul 2023 | 19.55 | 19.58 | 18.51 | 18.84 | 18.84 | 3,614,401 |
| 25 jul 2023 | 19.57 | 19.74 | 19.31 | 19.45 | 19.45 | 3,742,810 |
| 24 jul 2023 | 20.52 | 20.56 | 19.22 | 19.63 | 19.63 | 7,389,615 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.