Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.562,39 +809,30 (+1,43%)
Koninklijke Philips NV (PHI1.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:52PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,08 | 24,08 | 23,55 | 23,58 | 23,58 | - |
| 27 jun 2024 | 24,15 | 24,15 | 23,86 | 24,04 | 24,04 | - |
| 26 jun 2024 | 23,87 | 24,54 | 23,87 | 24,15 | 24,15 | - |
| 25 jun 2024 | 24,36 | 24,36 | 23,73 | 23,76 | 23,76 | - |
| 24 jun 2024 | 24,15 | 24,64 | 24,15 | 24,32 | 24,32 | - |
| 21 jun 2024 | 24,56 | 24,77 | 24,45 | 24,52 | 24,52 | - |
| 20 jun 2024 | 24,06 | 24,63 | 24,06 | 24,57 | 24,57 | - |
| 19 jun 2024 | 24,00 | 24,12 | 23,94 | 24,07 | 24,07 | - |
| 18 jun 2024 | 23,86 | 24,14 | 23,72 | 24,07 | 24,07 | - |
| 17 jun 2024 | 24,03 | 24,03 | 23,72 | 23,85 | 23,85 | 34 |
| 14 jun 2024 | 24,08 | 24,23 | 23,95 | 24,02 | 24,02 | - |
| 13 jun 2024 | 24,32 | 24,32 | 24,07 | 24,14 | 24,14 | - |
| 12 jun 2024 | 24,33 | 24,62 | 24,18 | 24,27 | 24,27 | - |
| 11 jun 2024 | 24,42 | 24,55 | 24,27 | 24,27 | 24,27 | 36 |
| 10 jun 2024 | 24,15 | 24,45 | 24,13 | 24,45 | 24,45 | - |
| 07 jun 2024 | 24,12 | 24,62 | 24,12 | 24,36 | 24,36 | - |
| 06 jun 2024 | 24,02 | 24,34 | 24,01 | 24,16 | 24,16 | - |
| 05 jun 2024 | 24,41 | 24,41 | 24,13 | 24,34 | 24,34 | - |
| 04 jun 2024 | 24,49 | 24,50 | 24,21 | 24,40 | 24,40 | - |
| 03 jun 2024 | 25,09 | 25,09 | 24,49 | 24,52 | 24,52 | - |
| 31 may 2024 | 25,26 | 25,26 | 24,85 | 24,98 | 24,98 | - |
| 30 may 2024 | 25,06 | 25,30 | 25,06 | 25,15 | 25,15 | - |
| 29 may 2024 | 25,10 | 25,30 | 25,03 | 25,22 | 25,22 | - |
| 28 may 2024 | 24,95 | 25,31 | 24,95 | 25,19 | 25,19 | - |
| 27 may 2024 | 24,90 | 24,98 | 24,87 | 24,98 | 24,98 | - |
| 24 may 2024 | 24,32 | 24,91 | 24,32 | 24,91 | 24,91 | - |
| 23 may 2024 | 25,20 | 25,20 | 24,41 | 24,49 | 24,49 | - |
| 22 may 2024 | 25,26 | 25,33 | 25,01 | 25,12 | 25,12 | 366 |
| 21 may 2024 | 25,22 | 25,34 | 25,17 | 25,28 | 25,28 | 40 |
| 20 may 2024 | 25,67 | 25,77 | 25,16 | 25,16 | 25,16 | - |
| 17 may 2024 | 25,24 | 25,84 | 25,24 | 25,69 | 25,69 | - |
| 16 may 2024 | 25,17 | 25,59 | 25,17 | 25,26 | 25,26 | - |
| 15 may 2024 | 24,99 | 25,25 | 24,99 | 25,17 | 25,17 | - |
| 14 may 2024 | 24,99 | 25,13 | 24,94 | 24,94 | 24,94 | - |
| 13 may 2024 | 25,23 | 25,48 | 24,96 | 25,00 | 25,00 | 31 |
| 10 may 2024 | 24,60 | 25,02 | 24,60 | 25,02 | 25,02 | - |
| 09 may 2024 | 24,26 | 24,61 | 24,06 | 24,52 | 24,52 | - |
| 09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
| 08 may 2024 | 23,88 | 23,90 | 23,43 | 23,46 | 23,46 | - |
| 07 may 2024 | 23,97 | 24,25 | 23,83 | 23,87 | 23,87 | 413 |
| 06 may 2024 | 24,04 | 24,15 | 23,98 | 24,12 | 24,12 | - |
| 03 may 2024 | 24,09 | 24,27 | 24,09 | 24,15 | 24,15 | - |
| 02 may 2024 | 24,25 | 24,25 | 23,94 | 23,94 | 23,94 | - |
| 30 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 29 abr 2024 | 21,42 | 27,37 | 21,42 | 26,09 | 26,09 | 2956 |
| 26 abr 2024 | 18,85 | 19,17 | 18,71 | 19,02 | 19,02 | - |
| 25 abr 2024 | 18,93 | 18,97 | 18,61 | 18,70 | 18,70 | 51 |
| 24 abr 2024 | 19,09 | 19,22 | 18,91 | 18,99 | 18,99 | - |
| 23 abr 2024 | 18,71 | 19,00 | 18,71 | 19,00 | 19,00 | - |
| 22 abr 2024 | 18,24 | 18,74 | 18,24 | 18,70 | 18,70 | 51 |
| 19 abr 2024 | 18,05 | 18,25 | 17,98 | 18,18 | 18,18 | - |
| 18 abr 2024 | 18,39 | 18,39 | 18,13 | 18,21 | 18,21 | - |
| 17 abr 2024 | 18,47 | 18,50 | 18,16 | 18,30 | 18,30 | - |
| 16 abr 2024 | 18,50 | 18,75 | 18,50 | 18,62 | 18,62 | - |
| 15 abr 2024 | 18,38 | 18,87 | 18,38 | 18,62 | 18,62 | - |
| 12 abr 2024 | 18,63 | 19,02 | 18,31 | 18,31 | 18,31 | - |
| 11 abr 2024 | 18,49 | 18,59 | 18,39 | 18,59 | 18,59 | - |
| 10 abr 2024 | 18,73 | 19,20 | 18,44 | 18,48 | 18,48 | - |
| 09 abr 2024 | 18,26 | 18,46 | 18,20 | 18,20 | 18,20 | - |
| 08 abr 2024 | 17,94 | 18,34 | 17,94 | 18,29 | 18,29 | - |
| 05 abr 2024 | 18,23 | 18,23 | 17,93 | 18,05 | 18,05 | - |
| 04 abr 2024 | 18,22 | 18,43 | 18,22 | 18,29 | 18,29 | - |
| 03 abr 2024 | 17,91 | 18,25 | 17,91 | 18,22 | 18,22 | - |
| 02 abr 2024 | 18,02 | 18,09 | 17,95 | 18,00 | 18,00 | - |
| 28 mar 2024 | 18,18 | 18,22 | 17,95 | 18,00 | 18,00 | - |
| 27 mar 2024 | 17,93 | 18,24 | 17,93 | 18,24 | 18,24 | - |
| 26 mar 2024 | 17,79 | 17,96 | 17,78 | 17,93 | 17,93 | - |
| 25 mar 2024 | 17,90 | 17,90 | 17,76 | 17,77 | 17,77 | - |
| 22 mar 2024 | 18,13 | 18,13 | 17,84 | 17,93 | 17,93 | - |
| 21 mar 2024 | 18,33 | 18,35 | 17,91 | 18,18 | 18,18 | - |
| 20 mar 2024 | 18,58 | 18,58 | 18,18 | 18,31 | 18,31 | - |
| 19 mar 2024 | 18,44 | 18,60 | 18,42 | 18,60 | 18,60 | - |
| 18 mar 2024 | 18,75 | 18,75 | 18,44 | 18,45 | 18,45 | - |
| 15 mar 2024 | 19,14 | 19,14 | 18,70 | 18,75 | 18,75 | - |
| 14 mar 2024 | 19,09 | 19,19 | 19,04 | 19,13 | 19,13 | - |
| 13 mar 2024 | 18,91 | 19,16 | 18,87 | 19,09 | 19,09 | - |
| 12 mar 2024 | 18,95 | 19,00 | 18,89 | 18,93 | 18,93 | - |
| 11 mar 2024 | 18,35 | 19,00 | 18,35 | 18,97 | 18,97 | - |
| 08 mar 2024 | 18,44 | 18,57 | 18,44 | 18,47 | 18,47 | - |
| 07 mar 2024 | 18,09 | 18,61 | 18,09 | 18,56 | 18,56 | - |
| 06 mar 2024 | 18,10 | 18,23 | 18,06 | 18,12 | 18,12 | - |
| 05 mar 2024 | 18,04 | 18,10 | 17,93 | 18,07 | 18,07 | - |
| 04 mar 2024 | 18,16 | 18,16 | 18,05 | 18,10 | 18,10 | - |
| 01 mar 2024 | 17,99 | 18,22 | 17,99 | 18,17 | 18,17 | - |
| 29 feb 2024 | 17,82 | 17,94 | 17,82 | 17,94 | 17,94 | - |
| 28 feb 2024 | 18,02 | 18,26 | 17,77 | 17,79 | 17,79 | - |
| 27 feb 2024 | 17,81 | 18,06 | 17,81 | 18,01 | 18,01 | - |
| 26 feb 2024 | 18,01 | 18,04 | 17,85 | 17,85 | 17,85 | - |
| 23 feb 2024 | 18,12 | 18,12 | 17,93 | 18,03 | 18,03 | - |
| 22 feb 2024 | 17,72 | 18,14 | 17,72 | 18,14 | 18,14 | - |
| 21 feb 2024 | 18,05 | 18,05 | 17,52 | 17,74 | 17,74 | - |
| 20 feb 2024 | 18,19 | 18,19 | 17,97 | 18,04 | 18,04 | - |
| 19 feb 2024 | 18,14 | 18,33 | 18,10 | 18,22 | 18,22 | - |
| 16 feb 2024 | 18,40 | 18,40 | 18,18 | 18,24 | 18,24 | - |
| 15 feb 2024 | 18,14 | 18,36 | 18,14 | 18,36 | 18,36 | - |
| 14 feb 2024 | 18,15 | 18,15 | 17,95 | 18,11 | 18,11 | - |
| 13 feb 2024 | 18,51 | 18,51 | 18,09 | 18,10 | 18,10 | - |
| 12 feb 2024 | 18,50 | 18,58 | 18,37 | 18,53 | 18,53 | - |
| 09 feb 2024 | 18,40 | 18,50 | 18,40 | 18,50 | 18,50 | - |
| 08 feb 2024 | 18,34 | 18,39 | 18,23 | 18,39 | 18,39 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.