U.S. markets closed

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
16.64+1.08 (+6.95%)
Al cierre: 05:37PM CET
Periodo de tiempo:
31 ene 2022 - 31 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 ene 202315.9516.8615.6916.6416.649,642,414
27 ene 202315.4715.6715.2315.5615.564,350,542
26 ene 202315.5015.6415.4015.4715.473,236,425
25 ene 202315.5015.5415.2915.4515.453,555,901
24 ene 202315.9716.0115.5215.6615.663,859,292
23 ene 202315.2315.9715.2315.8415.845,002,142
20 ene 202314.9915.2314.9415.1015.103,513,152
19 ene 202315.2015.3114.8814.9514.954,161,224
18 ene 202315.3415.5815.2415.2615.264,422,370
17 ene 202315.8415.9215.0815.2715.278,011,718
16 ene 202316.0316.5016.0316.2916.293,334,612
13 ene 202315.8415.9415.6615.8615.862,582,444
12 ene 202315.7215.9415.5415.8515.853,971,227
11 ene 202315.5115.7915.5015.6315.634,012,901
10 ene 202315.2515.4015.1415.3715.372,916,487
09 ene 202315.3715.5615.3015.3715.373,438,155
06 ene 202315.3315.3615.1415.3315.333,488,714
05 ene 202315.3815.3815.1015.2415.242,815,283
04 ene 202314.9515.3514.8615.2515.254,682,139
03 ene 202314.5214.8414.4714.7614.763,665,761
02 ene 202314.1914.6214.0914.4914.492,512,161
30 dic 202214.2114.2513.9914.0014.002,291,941
29 dic 202213.9014.2813.7514.2714.272,518,496
28 dic 202214.0814.1513.9613.9813.982,613,457
27 dic 202214.2114.2913.8614.0214.022,738,611
23 dic 202213.6714.1213.6514.0714.074,906,749
22 dic 202213.1913.6013.1513.5213.526,385,825
21 dic 202212.8413.2012.7013.1213.128,132,558
20 dic 202212.6412.6412.2212.4012.404,737,945
19 dic 202213.0013.0312.6812.7712.772,797,517
16 dic 202213.1713.1912.7712.8512.8511,553,534
15 dic 202213.6313.8113.2413.2913.295,187,129
14 dic 202213.7313.8813.6713.8713.871,969,562
13 dic 202213.4513.9613.3913.7613.765,174,476
12 dic 202213.4013.4313.2113.3613.362,959,191
09 dic 202213.3613.6513.2413.5513.554,044,981
08 dic 202213.5713.6213.1113.2413.244,759,346
07 dic 202213.6213.7813.5413.5813.583,671,907
06 dic 202214.2714.3413.6413.7013.703,325,066
05 dic 202214.3514.5214.2214.2514.252,607,830
02 dic 202214.2114.5814.1714.5014.503,909,475
01 dic 202214.5014.7214.1914.2914.294,263,766
30 nov 202214.1014.3514.0814.1914.196,955,164
29 nov 202213.9514.1913.9014.0814.082,891,801
28 nov 202214.1514.3213.9913.9913.993,930,255
25 nov 202213.9614.1613.8714.1514.152,568,549
24 nov 202213.7514.0813.7413.9313.931,981,339
23 nov 202213.6713.7513.5113.7113.712,626,259
22 nov 202213.6813.7413.4713.6613.663,129,807
21 nov 202213.7313.7413.3113.6813.683,681,833
18 nov 202213.4013.7313.3013.7313.734,725,480
17 nov 202214.1714.2013.6013.7813.782,710,126
16 nov 202214.4314.5413.9714.1714.173,988,283
15 nov 202214.6014.7014.1214.5114.514,805,267
14 nov 202214.6414.8014.4814.6014.604,377,796
11 nov 202214.0014.7213.9914.4214.426,607,882
10 nov 202212.7113.7812.6413.7513.755,746,844
09 nov 202212.9813.1112.7612.8512.852,814,223
08 nov 202212.9113.0912.7813.0413.043,855,444
07 nov 202212.6613.0312.5012.9412.943,560,672
04 nov 202212.1412.7012.1312.6412.645,029,088
03 nov 202212.8312.8412.1312.1312.136,368,583
02 nov 202213.2113.3112.9312.9312.934,102,113
01 nov 202212.9013.2812.8413.1913.194,162,307
31 oct 202212.8012.8812.5112.8212.825,074,666
28 oct 202212.7012.7412.4112.5212.525,568,853
27 oct 202213.2113.4512.8212.8612.865,380,040
26 oct 202213.0513.4012.8013.2313.236,000,660
25 oct 202212.4213.1312.3813.0313.035,269,907
24 oct 202213.4013.4712.6713.0613.066,362,379
21 oct 202213.5513.5613.0813.2713.274,593,151
20 oct 202213.4113.8413.2113.6313.634,492,387
19 oct 202214.1714.2413.4013.4813.484,183,597
18 oct 202213.6914.2213.6814.1314.133,943,314
17 oct 202213.5513.9813.5413.8513.854,175,822
14 oct 202213.9514.2513.3413.4813.486,353,312
13 oct 202213.1113.9012.9913.9013.906,695,246
12 oct 202214.0814.6613.4613.5813.5811,099,218
11 oct 202215.3715.6015.2415.4815.482,518,948
10 oct 202215.3615.6915.3215.4715.472,323,009
07 oct 202216.0016.1215.5015.5015.502,472,230
06 oct 202216.3616.4916.0416.1616.162,674,173
05 oct 202216.4616.4616.0616.1316.132,291,699
04 oct 202215.9516.5515.9416.5516.553,042,979
03 oct 202215.6815.9215.3915.8015.802,586,312
30 sept 202215.7416.0215.7416.0016.002,839,793
29 sept 202215.6315.7015.4115.6415.643,552,316
28 sept 202215.5015.7515.1815.7515.754,051,619
27 sept 202216.2316.2815.6515.6515.654,234,920
26 sept 202216.2816.4016.0616.1816.183,405,163
23 sept 202216.8816.8916.2716.3016.303,552,431
22 sept 202217.0617.1416.8416.8516.852,032,216
21 sept 202217.5017.5317.1517.3117.312,390,543
20 sept 202218.2018.3617.5917.6917.692,695,704
19 sept 202218.0318.2817.7617.9517.953,474,847
16 sept 202217.5418.0917.4118.0918.0936,185,817
15 sept 202217.5618.0817.5017.8117.813,740,231
14 sept 202217.8217.9817.2617.3517.353,268,212
13 sept 202218.5018.6118.0318.0518.053,746,634
12 sept 202217.9918.4717.9918.3018.303,577,787
*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...