Koninklijke Philips N.V. (PHIA.AS)
Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:37PM CET
Periodo de tiempo:
31 ene 2022 - 31 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28 oct 2022 | 12.70 | 12.74 | 12.41 | 12.52 | 12.52 | 5,568,853 |
| 27 oct 2022 | 13.21 | 13.45 | 12.82 | 12.86 | 12.86 | 5,380,040 |
| 26 oct 2022 | 13.05 | 13.40 | 12.80 | 13.23 | 13.23 | 6,000,660 |
| 25 oct 2022 | 12.42 | 13.13 | 12.38 | 13.03 | 13.03 | 5,269,907 |
| 24 oct 2022 | 13.40 | 13.47 | 12.67 | 13.06 | 13.06 | 6,362,379 |
| 21 oct 2022 | 13.55 | 13.56 | 13.08 | 13.27 | 13.27 | 4,593,151 |
| 20 oct 2022 | 13.41 | 13.84 | 13.21 | 13.63 | 13.63 | 4,492,387 |
| 19 oct 2022 | 14.17 | 14.24 | 13.40 | 13.48 | 13.48 | 4,183,597 |
| 18 oct 2022 | 13.69 | 14.22 | 13.68 | 14.13 | 14.13 | 3,943,314 |
| 17 oct 2022 | 13.55 | 13.98 | 13.54 | 13.85 | 13.85 | 4,175,822 |
| 14 oct 2022 | 13.95 | 14.25 | 13.34 | 13.48 | 13.48 | 6,353,312 |
| 13 oct 2022 | 13.11 | 13.90 | 12.99 | 13.90 | 13.90 | 6,695,246 |
| 12 oct 2022 | 14.08 | 14.66 | 13.46 | 13.58 | 13.58 | 11,099,218 |
| 11 oct 2022 | 15.37 | 15.60 | 15.24 | 15.48 | 15.48 | 2,518,948 |
| 10 oct 2022 | 15.36 | 15.69 | 15.32 | 15.47 | 15.47 | 2,323,009 |
| 07 oct 2022 | 16.00 | 16.12 | 15.50 | 15.50 | 15.50 | 2,472,230 |
| 06 oct 2022 | 16.36 | 16.49 | 16.04 | 16.16 | 16.16 | 2,674,173 |
| 05 oct 2022 | 16.46 | 16.46 | 16.06 | 16.13 | 16.13 | 2,291,699 |
| 04 oct 2022 | 15.95 | 16.55 | 15.94 | 16.55 | 16.55 | 3,042,979 |
| 03 oct 2022 | 15.68 | 15.92 | 15.39 | 15.80 | 15.80 | 2,586,312 |
| 30 sept 2022 | 15.74 | 16.02 | 15.74 | 16.00 | 16.00 | 2,839,793 |
| 29 sept 2022 | 15.63 | 15.70 | 15.41 | 15.64 | 15.64 | 3,552,316 |
| 28 sept 2022 | 15.50 | 15.75 | 15.18 | 15.75 | 15.75 | 4,051,619 |
| 27 sept 2022 | 16.23 | 16.28 | 15.65 | 15.65 | 15.65 | 4,234,920 |
| 26 sept 2022 | 16.28 | 16.40 | 16.06 | 16.18 | 16.18 | 3,405,163 |
| 23 sept 2022 | 16.88 | 16.89 | 16.27 | 16.30 | 16.30 | 3,552,431 |
| 22 sept 2022 | 17.06 | 17.14 | 16.84 | 16.85 | 16.85 | 2,032,216 |
| 21 sept 2022 | 17.50 | 17.53 | 17.15 | 17.31 | 17.31 | 2,390,543 |
| 20 sept 2022 | 18.20 | 18.36 | 17.59 | 17.69 | 17.69 | 2,695,704 |
| 19 sept 2022 | 18.03 | 18.28 | 17.76 | 17.95 | 17.95 | 3,474,847 |
| 16 sept 2022 | 17.54 | 18.09 | 17.41 | 18.09 | 18.09 | 36,185,817 |
| 15 sept 2022 | 17.56 | 18.08 | 17.50 | 17.81 | 17.81 | 3,740,231 |
| 14 sept 2022 | 17.82 | 17.98 | 17.26 | 17.35 | 17.35 | 3,268,212 |
| 13 sept 2022 | 18.50 | 18.61 | 18.03 | 18.05 | 18.05 | 3,746,634 |
| 12 sept 2022 | 17.99 | 18.47 | 17.99 | 18.30 | 18.30 | 3,577,787 |
| *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.
