Correo

PHIA.AS - Koninklijke Philips N.V.

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	17.79	18.23	17.75	18.16	18.16	1,846,252
01 jun 2023	17.88	17.96	17.62	17.76	17.76	1,810,413
31 may 2023	18.16	18.29	17.63	17.65	17.65	7,400,039
30 may 2023	18.34	18.50	18.18	18.28	18.28	3,116,341
29 may 2023	18.10	18.28	18.08	18.23	18.23	1,471,662
26 may 2023	17.86	18.25	17.70	18.20	18.20	3,294,328
25 may 2023	18.28	18.28	17.82	17.82	17.82	1,939,422
24 may 2023	18.49	18.49	18.10	18.20	18.20	2,498,933
23 may 2023	18.67	18.81	18.48	18.68	18.68	2,417,730
22 may 2023	18.86	18.89	18.55	18.77	18.77	2,329,831
19 may 2023	19.00	19.11	18.90	18.90	18.90	2,125,556
18 may 2023	18.99	19.11	18.93	18.93	18.93	1,697,624
17 may 2023	18.93	19.16	18.88	19.08	19.08	2,805,750
16 may 2023	19.67	20.25	18.96	19.00	19.00	3,438,600
15 may 2023	19.00	19.15	18.92	19.12	19.12	1,793,311
12 may 2023	19.05	19.08	18.79	18.86	18.86	2,012,861
11 may 2023	19.40	19.44	18.96	18.96	18.96	2,668,081
11 may 2023	0.85 Dividendo
11 may 2023	23.3906:22.3906 División de acciones
10 may 2023	19.06	19.40	18.85	19.25	18.40	3,407,870
09 may 2023	19.10	19.11	18.89	18.95	18.12	2,431,652
08 may 2023	19.10	19.16	18.95	19.04	18.20	1,480,781
05 may 2023	19.00	19.25	19.00	19.19	18.34	1,629,909
04 may 2023	18.82	19.07	18.77	18.89	18.05	2,280,078
03 may 2023	19.00	19.18	18.92	19.01	18.17	1,922,504
02 may 2023	19.05	19.16	18.97	19.07	18.23	2,505,580
28 abr 2023	19.18	19.34	18.78	19.09	18.24	3,851,768
27 abr 2023	19.03	19.16	18.88	19.16	18.32	1,836,518
26 abr 2023	19.38	19.40	18.82	19.05	18.21	3,173,791
25 abr 2023	19.82	19.82	19.07	19.33	18.48	3,994,581
24 abr 2023	18.65	19.99	18.61	19.73	18.86	8,663,056
21 abr 2023	16.91	17.34	16.82	17.34	16.57	3,723,521
20 abr 2023	16.90	17.05	16.78	17.00	16.25	2,108,202
19 abr 2023	16.57	17.05	16.41	17.00	16.25	3,655,502
18 abr 2023	16.79	16.95	16.65	16.68	15.95	2,047,798
17 abr 2023	16.30	16.72	16.30	16.57	15.84	2,568,341
14 abr 2023	16.45	16.52	16.02	16.21	15.50	3,483,318
13 abr 2023	17.00	17.06	16.74	16.78	16.04	2,675,961
12 abr 2023	17.16	17.40	17.02	17.08	16.33	2,400,122
11 abr 2023	17.18	17.26	16.98	17.11	16.35	2,224,924
06 abr 2023	16.73	17.09	16.69	16.95	16.20	1,951,788
05 abr 2023	16.87	16.89	16.56	16.67	15.93	1,928,139
04 abr 2023	16.80	16.87	16.62	16.70	15.96	1,999,962
03 abr 2023	16.91	17.26	16.79	16.83	16.09	2,955,258
31 mar 2023	16.41	16.89	16.37	16.84	16.09	3,695,066
30 mar 2023	15.79	16.88	15.78	16.45	15.72	7,804,819
29 mar 2023	15.16	15.53	15.09	15.53	14.85	2,547,297
28 mar 2023	15.33	15.51	14.98	15.04	14.37	2,268,710
27 mar 2023	15.06	15.42	15.02	15.22	14.54	2,509,706
24 mar 2023	15.25	15.31	14.54	14.80	14.15	5,125,488
23 mar 2023	15.20	15.31	15.00	15.28	14.61	1,738,026
22 mar 2023	15.36	15.56	15.21	15.39	14.71	1,863,140
21 mar 2023	15.17	15.37	15.05	15.31	14.64	2,398,277
20 mar 2023	15.25	15.29	14.78	14.92	14.26	3,422,050
17 mar 2023	15.08	15.65	15.06	15.43	14.75	7,908,349
16 mar 2023	15.19	15.42	14.80	15.39	14.71	3,816,684
15 mar 2023	15.89	15.93	14.93	15.01	14.35	4,356,188
14 mar 2023	15.65	16.03	15.60	15.82	15.12	2,849,941
13 mar 2023	15.55	15.68	15.03	15.61	14.92	3,569,691
10 mar 2023	15.75	15.83	15.49	15.69	14.99	3,638,540
09 mar 2023	15.58	16.02	15.53	15.99	15.28	2,720,839
08 mar 2023	15.56	15.68	15.52	15.63	14.94	2,282,783
07 mar 2023	15.69	15.84	15.60	15.68	14.99	3,503,114
06 mar 2023	15.70	15.83	15.59	15.79	15.09	2,190,418
03 mar 2023	15.37	15.62	15.29	15.59	14.90	1,812,166
02 mar 2023	15.05	15.29	14.95	15.27	14.59	1,729,346
01 mar 2023	15.48	15.52	15.07	15.08	14.41	2,326,568
28 feb 2023	15.74	15.74	15.45	15.45	14.77	3,824,987
27 feb 2023	15.63	15.87	15.60	15.81	15.11	2,010,245
24 feb 2023	15.98	16.06	15.55	15.55	14.86	2,669,270
23 feb 2023	15.94	16.05	15.85	15.85	15.15	2,418,692
22 feb 2023	15.80	15.88	15.62	15.84	15.14	2,349,608
21 feb 2023	16.03	16.12	15.82	15.89	15.18	2,541,633
20 feb 2023	16.00	16.27	15.97	16.13	15.42	2,033,229
17 feb 2023	15.52	15.87	15.41	15.85	15.15	4,011,556
16 feb 2023	16.01	16.32	15.88	15.97	15.27	2,827,129
15 feb 2023	15.94	16.00	15.63	15.81	15.11	1,802,599
14 feb 2023	15.84	16.02	15.69	15.84	15.14	2,826,972
13 feb 2023	15.72	15.77	15.48	15.72	15.03	1,820,178
10 feb 2023	15.78	15.86	15.47	15.68	14.99	4,606,679
09 feb 2023	16.24	16.29	15.95	15.99	15.29	2,814,417
08 feb 2023	16.39	16.54	16.21	16.24	15.52	3,423,349
07 feb 2023	16.27	16.31	16.12	16.22	15.50	3,020,462
06 feb 2023	16.24	16.56	16.14	16.17	15.45	3,541,993
03 feb 2023	16.68	16.75	16.48	16.49	15.76	4,142,872
02 feb 2023	16.36	16.84	16.35	16.69	15.96	5,687,292
01 feb 2023	15.60	16.16	15.55	16.09	15.38	5,709,476
31 ene 2023	16.48	16.54	15.47	15.82	15.12	8,770,206
30 ene 2023	15.95	16.86	15.69	16.64	15.91	9,642,414
27 ene 2023	15.47	15.67	15.23	15.56	14.87	4,350,542
26 ene 2023	15.50	15.64	15.40	15.47	14.79	3,236,425
25 ene 2023	15.50	15.54	15.29	15.45	14.77	3,555,901
24 ene 2023	15.97	16.01	15.52	15.66	14.96	3,859,292
23 ene 2023	15.23	15.97	15.23	15.84	15.14	5,002,142
20 ene 2023	14.99	15.23	14.94	15.10	14.44	3,513,152
19 ene 2023	15.20	15.31	14.88	14.95	14.29	4,161,224
18 ene 2023	15.34	15.58	15.24	15.26	14.59	4,422,370
17 ene 2023	15.84	15.92	15.08	15.27	14.60	8,011,718
16 ene 2023	16.03	16.50	16.03	16.29	15.57	3,334,612
13 ene 2023	15.84	15.94	15.66	15.86	15.16	2,582,444
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...