U.S. markets close in 20 minutes

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
15.75+0.10 (+0.64%)
Al cierre: 05:39PM CEST
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
09 sept 202217.6018.1417.6017.9517.952,934,485
08 sept 202217.5317.7417.2117.6717.673,210,696
07 sept 202216.9017.5016.8117.4317.432,786,581
06 sept 202217.0017.4316.9117.3517.353,164,054
05 sept 202216.7117.1916.5317.0817.083,409,941
02 sept 202216.5716.6316.0616.6016.604,545,874
01 sept 202216.5316.5916.2616.4616.462,315,082
31 ago 202216.6516.8416.4016.6516.653,672,399
30 ago 202216.8017.0916.6916.7416.743,030,792
29 ago 202216.7117.0216.6516.8016.803,176,085
26 ago 202217.5917.7516.9416.9816.984,822,072
25 ago 202217.9518.0417.4217.5517.552,880,141
24 ago 202217.7317.9517.5617.9317.932,421,809
23 ago 202217.8018.1017.7117.8917.893,090,506
22 ago 202218.4818.4917.9518.0218.023,711,064
19 ago 202218.5218.8718.5018.5718.572,652,673
18 ago 202218.6918.9918.5018.6418.643,581,407
17 ago 202220.2520.2719.1119.1519.153,255,674
16 ago 202219.9520.3819.6019.8919.893,969,453
15 ago 202219.6119.7019.3619.5019.501,763,881
12 ago 202219.5319.5819.3519.4319.432,681,351
11 ago 202219.5719.6819.1919.5419.543,068,021
10 ago 202219.6119.6619.2919.4319.433,047,030
09 ago 202220.3520.4019.5919.7019.702,414,368
08 ago 202220.1820.4220.0820.3120.312,095,849
05 ago 202219.9720.2719.8720.0320.033,492,508
04 ago 202219.4720.0319.4519.9619.963,159,828
03 ago 202219.2819.6519.1119.5919.593,492,435
02 ago 202219.5019.5519.1619.3619.363,940,614
01 ago 202220.1120.1319.5219.6819.684,202,216
29 jul 202220.2620.4420.0020.1620.165,405,276
28 jul 202220.8620.8720.0920.5120.513,641,680
27 jul 202220.9721.1220.5820.6720.673,700,307
26 jul 202220.1721.0520.1321.0021.004,320,106
25 jul 202220.0420.4619.2320.0820.0810,122,934
22 jul 202221.4421.8021.2921.7521.752,954,640
21 jul 202221.5021.8121.2721.6721.671,940,555
20 jul 202221.1821.5321.0821.5021.502,016,160
19 jul 202220.4421.1620.4421.1021.102,019,296
18 jul 202220.8620.9520.6420.7220.721,738,327
15 jul 202220.3120.6620.3120.5920.592,326,876
14 jul 202220.4620.6820.1120.3420.342,444,814
13 jul 202220.7320.8020.1020.3720.373,039,989
12 jul 202220.5320.7520.2820.7320.733,141,970
11 jul 202220.8021.0020.6420.7620.762,569,817
08 jul 202220.6521.3220.5321.2221.222,670,740
07 jul 202220.7320.8820.3120.4520.453,554,987
06 jul 202220.4320.8320.3920.7520.752,512,358
05 jul 202220.3020.3019.6820.0720.072,930,924
04 jul 202220.4820.5520.0520.1420.141,624,428
01 jul 202220.1520.3919.7920.1820.183,190,326
30 jun 202220.1320.5619.9520.5620.563,717,262
29 jun 202220.0920.5019.9420.4520.452,588,062
28 jun 202221.1021.1119.7520.4720.473,956,801
27 jun 202220.3921.3520.3620.8520.853,335,992
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
*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...