U.S. markets closed

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
18.81+0.48 (+2.60%)
Al cierre: 05:35PM CET
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202318.3618.8818.3318.8118.812,157,390
07 dic 202318.3418.4018.1718.3318.331,278,557
06 dic 202318.4418.5118.0818.3618.362,919,983
05 dic 202318.6618.7318.4118.4818.482,206,370
04 dic 202318.8019.2118.7218.8118.812,383,638
01 dic 202318.8218.8718.6418.7918.791,838,972
30 nov 202318.8018.9418.5918.7718.7714,997,291
29 nov 202318.7718.9118.0318.8318.836,900,828
28 nov 202319.6219.6619.3719.5419.541,765,422
27 nov 202319.5219.6919.4919.6919.691,750,396
24 nov 202319.5119.5919.4119.5919.591,473,795
23 nov 202319.4719.5819.4119.5819.58856,793
22 nov 202319.3019.5219.2419.5119.511,295,744
21 nov 202319.3119.4019.1919.3419.341,180,861
20 nov 202319.3219.3819.1119.3219.321,177,489
17 nov 202319.3119.5819.3019.3919.391,892,441
16 nov 202319.3219.4919.2319.3019.302,091,984
15 nov 202319.2219.7419.1519.3819.382,020,858
14 nov 202318.7519.2918.7319.2119.211,503,059
13 nov 202318.4718.6918.4518.6918.691,430,609
10 nov 202318.5018.5818.2918.4018.401,189,419
09 nov 202318.5818.6518.4418.6418.641,916,009
08 nov 202318.6718.8918.6218.6918.691,768,525
07 nov 202318.5718.8818.5218.8418.841,049,672
06 nov 202319.1519.1518.7118.7318.732,680,535
03 nov 202319.0819.2218.8719.2219.222,260,516
02 nov 202318.5019.1418.4918.9618.962,732,127
01 nov 202317.9918.3117.8518.2918.291,716,444
31 oct 202317.6017.9617.5917.9017.901,808,033
30 oct 202317.7917.8717.4717.5617.561,404,659
27 oct 202317.4317.9117.3617.6217.622,233,851
26 oct 202317.2517.4417.1317.4017.402,270,512
25 oct 202317.7717.7717.2717.3917.391,763,483
24 oct 202317.7918.0417.5817.7317.731,311,174
23 oct 202317.6017.7716.4817.7517.753,898,121
20 oct 202317.1717.4316.9717.4017.403,856,453
19 oct 202317.5417.6617.4417.4717.472,372,095
18 oct 202317.9217.9317.5517.7517.752,351,190
17 oct 202317.9418.1017.7818.0518.051,578,102
16 oct 202317.9818.1117.8118.0718.071,346,245
13 oct 202317.8818.1417.7017.9317.932,052,391
12 oct 202318.0518.3318.0018.1718.172,438,763
11 oct 202318.0118.2817.9918.0518.053,489,153
10 oct 202317.8018.0917.8018.0418.042,810,105
09 oct 202317.1617.6917.1517.6017.602,966,761
06 oct 202317.2517.4516.6717.2917.296,256,615
05 oct 202318.6318.6818.5418.5618.561,225,008
04 oct 202318.5018.6818.0818.5618.561,685,072
03 oct 202318.7318.8318.5318.6718.671,375,513
02 oct 202318.9419.0218.6218.8318.831,349,070
29 sept 202319.0419.3818.9118.9718.972,217,837
28 sept 202319.1319.1818.7318.8618.861,779,802
27 sept 202319.5019.7919.2119.3319.332,809,589
26 sept 202319.4319.8419.3619.4819.481,807,045
25 sept 202319.4019.5819.2119.3519.351,261,825
22 sept 202319.2419.4518.9719.4119.412,297,353
21 sept 202319.7719.8319.4719.4819.482,023,843
20 sept 202319.9520.1319.8719.9119.911,789,347
19 sept 202320.0720.0819.8319.9319.931,421,142
18 sept 202320.0420.1019.9019.9819.981,340,049
15 sept 202320.2020.2519.9120.1420.145,316,083
14 sept 202319.8719.9419.6519.9419.941,365,884
13 sept 202319.7719.9319.6019.8319.831,487,203
12 sept 202320.1120.1819.8719.8719.872,661,251
11 sept 202319.5420.0819.5420.0820.081,733,103
08 sept 202319.9920.0219.1419.5219.523,202,051
07 sept 202320.0220.4519.6619.9519.953,345,864
06 sept 202320.2320.2519.8920.0620.062,080,448
05 sept 202320.3720.4020.2020.3120.311,755,218
04 sept 202320.4120.6220.4020.4320.431,205,144
01 sept 202320.6320.6620.4020.4220.421,732,592
31 ago 202320.7320.8620.7120.8020.802,613,910
30 ago 202320.7120.8320.5820.7920.791,749,543
29 ago 202320.3620.7520.2720.7520.751,919,410
28 ago 202320.5020.5320.2820.3620.361,414,190
25 ago 202320.3820.6020.2620.4020.401,677,000
24 ago 202320.5920.6620.3420.4020.401,848,815
23 ago 202320.7520.7520.3220.5020.502,124,686
22 ago 202320.7520.8420.6020.7020.701,683,695
21 ago 202320.5120.9420.5120.6220.622,605,720
18 ago 202320.4420.7520.2320.4220.422,921,965
17 ago 202319.6420.8919.6420.5220.524,259,666
16 ago 202319.3319.8319.3319.7519.752,590,584
15 ago 202319.4919.6819.2619.4119.412,011,182
14 ago 202319.0919.6519.0319.3019.302,985,696
11 ago 202318.7018.7718.4718.5018.501,194,465
10 ago 202318.7818.8918.7118.8218.82977,780
09 ago 202318.8018.8818.6618.7118.711,038,013
08 ago 202318.7818.8618.4918.5618.561,174,244
07 ago 202318.8418.9318.7318.9018.901,034,873
04 ago 202318.8218.9618.6218.9118.911,479,512
03 ago 202318.5118.8218.4918.8218.822,268,011
02 ago 202318.6218.7618.4018.6018.602,135,435
01 ago 202318.9018.9918.7718.8418.841,365,239
31 jul 202319.0519.1418.8718.9118.911,544,867
28 jul 202318.9019.0518.8019.0219.021,717,312
27 jul 202319.0019.2418.9519.0019.002,724,438
26 jul 202319.5519.5818.5118.8418.843,614,401
25 jul 202319.5719.7419.3119.4519.453,742,810
24 jul 202320.5220.5619.2219.6319.637,389,615
*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...