U.S. markets open in 3 hours 35 minutes
F S&P 500
5,240.25 -12.75 (-0.24%) F Dow Jones
38,193.00 -38.00 (-0.10%) F Nasdaq
18,534.00 -72.50 (-0.39%) E-mini Russell 2000 Index Futur
2,052.60 -8.40 (-0.41%) Petróleo
77.57 -0.34 (-0.44%) Oro
2,363.40 -3.10 (-0.13%)
Koninklijke Philips N.V. (RYLPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:17AM EDT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 29 may 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 7,400 |
| 28 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
| 24 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
| 23 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1,400 |
| 22 may 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 200 |
| 21 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 20 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 300 |
| 17 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 300 |
| 16 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 15 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 14 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 13 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 10 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 09 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 08 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 07 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 800 |
| 06 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 900 |
| 03 may 2024 | 27.05 | 27.05 | 26.35 | 26.35 | 26.35 | 300 |
| 02 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 2,500 |
| 01 may 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 30 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 113,500 |
| 29 abr 2024 | 28.98 | 28.98 | 26.86 | 27.13 | 27.13 | 2,400 |
| 26 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 25 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 24 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 23 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 22 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 114,000 |
| 19 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1,000 |
| 18 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 200 |
| 17 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 16 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 15 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 100 |
| 12 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 11 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 3,000 |
| 10 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 7,000 |
| 09 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 200 |
| 05 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 240,000 |
| 04 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1,900 |
| 03 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 300 |
| 02 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 01 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 200 |
| 28 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 11,300 |
| 27 mar 2024 | 20.38 | 20.38 | 20.24 | 20.24 | 20.24 | 3,100 |
| 26 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 25 mar 2024 | 19.80 | 19.90 | 19.80 | 19.85 | 19.85 | 1,100 |
| 22 mar 2024 | 20.50 | 20.50 | 19.92 | 19.92 | 19.92 | 1,400 |
| 21 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 20 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 800 |
| 19 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 18 mar 2024 | 21.02 | 21.02 | 20.70 | 20.70 | 20.70 | 300 |
| 15 mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2,200 |
| 14 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 13 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 12 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 300 |
| 11 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 08 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 07 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 06 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 200 |
| 05 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 300 |
| 04 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 300 |
| 01 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 300 |
| 29 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1,600 |
| 28 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 27 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 26 feb 2024 | 20.01 | 20.02 | 20.01 | 20.02 | 20.02 | 600 |
| 23 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 21,700 |
| 22 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 21 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 20 feb 2024 | 19.90 | 20.02 | 19.90 | 20.02 | 20.02 | 1,000 |
| 16 feb 2024 | 20.14 | 20.14 | 20.11 | 20.11 | 20.11 | 200 |
| 15 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 14 feb 2024 | 19.89 | 19.89 | 19.63 | 19.63 | 19.63 | 15,600 |
| 13 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 12 feb 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 20.36 | 700 |
| 09 feb 2024 | 20.49 | 20.49 | 20.35 | 20.35 | 20.35 | 500 |
| 08 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 07 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1,000 |
| 06 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 05 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 02 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 200 |
| 01 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 100 |
| 31 ene 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 700 |
| 30 ene 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 1,200 |
| 29 ene 2024 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | 500 |
| 26 ene 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
| 25 ene 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | 500 |
| 24 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 200 |
| 23 ene 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 22 ene 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 200 |
| 19 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 18 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 17 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 16 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 600 |
| 12 ene 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 300 |
| 11 ene 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 10 ene 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 600 |
| 09 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 08 ene 2024 | 24.09 | 24.18 | 24.09 | 24.18 | 24.18 | 400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.