Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.549,99 +805,26 (+1,42%)
Koninklijke Philips N.V. (PHI1.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM 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 | 23,55 | 23,80 | 23,55 | 23,65 | 23,65 | 1816 |
| 27 jun 2024 | 24,01 | 24,01 | 23,85 | 23,94 | 23,94 | 6236 |
| 26 jun 2024 | 24,24 | 24,55 | 23,94 | 24,06 | 24,06 | 3327 |
| 25 jun 2024 | 24,16 | 24,16 | 23,80 | 23,83 | 23,83 | 9802 |
| 24 jun 2024 | 24,38 | 24,64 | 24,38 | 24,60 | 24,60 | 1633 |
| 21 jun 2024 | 24,58 | 24,75 | 24,51 | 24,64 | 24,64 | 796 |
| 20 jun 2024 | 24,50 | 24,58 | 24,49 | 24,54 | 24,54 | 6267 |
| 19 jun 2024 | 23,92 | 24,12 | 23,91 | 24,01 | 24,01 | 4037 |
| 18 jun 2024 | 23,95 | 24,12 | 23,72 | 24,09 | 24,09 | 2784 |
| 17 jun 2024 | 23,99 | 23,99 | 23,60 | 23,96 | 23,96 | 2603 |
| 14 jun 2024 | 23,93 | 24,11 | 23,90 | 23,99 | 23,99 | 6551 |
| 13 jun 2024 | 24,19 | 24,21 | 23,90 | 23,90 | 23,90 | 2684 |
| 12 jun 2024 | 24,32 | 24,56 | 24,20 | 24,42 | 24,42 | 641 |
| 11 jun 2024 | 24,42 | 24,51 | 24,26 | 24,33 | 24,33 | 142 |
| 10 jun 2024 | 24,19 | 24,55 | 24,16 | 24,55 | 24,55 | 321 |
| 07 jun 2024 | 24,44 | 24,63 | 24,27 | 24,29 | 24,29 | 5580 |
| 06 jun 2024 | 24,20 | 24,23 | 24,01 | 24,19 | 24,19 | 4018 |
| 05 jun 2024 | 24,43 | 24,43 | 24,06 | 24,27 | 24,27 | 6233 |
| 04 jun 2024 | 24,40 | 24,42 | 24,18 | 24,18 | 24,18 | 1239 |
| 03 jun 2024 | 24,97 | 24,97 | 24,52 | 24,58 | 24,58 | 7514 |
| 31 may 2024 | 25,16 | 25,16 | 24,87 | 24,87 | 24,87 | 1941 |
| 30 may 2024 | 25,20 | 25,30 | 25,20 | 25,30 | 25,30 | 439 |
| 29 may 2024 | 25,21 | 25,30 | 25,03 | 25,30 | 25,30 | 746 |
| 28 may 2024 | 25,17 | 25,33 | 25,11 | 25,11 | 25,11 | 1465 |
| 27 may 2024 | 24,91 | 24,99 | 24,88 | 24,99 | 24,99 | 411 |
| 24 may 2024 | 24,34 | 24,82 | 24,34 | 24,82 | 24,82 | 2227 |
| 23 may 2024 | 25,30 | 25,30 | 24,60 | 24,60 | 24,60 | 10.251 |
| 22 may 2024 | 25,07 | 25,22 | 24,97 | 25,21 | 25,21 | 1495 |
| 21 may 2024 | 25,30 | 25,34 | 25,09 | 25,22 | 25,22 | 1735 |
| 20 may 2024 | 25,74 | 25,76 | 25,29 | 25,29 | 25,29 | 2344 |
| 17 may 2024 | 25,36 | 25,92 | 25,36 | 25,79 | 25,79 | 4824 |
| 16 may 2024 | 25,37 | 25,58 | 25,23 | 25,42 | 25,42 | 4548 |
| 15 may 2024 | 25,00 | 25,34 | 24,98 | 25,20 | 25,20 | 8281 |
| 14 may 2024 | 24,97 | 25,22 | 24,95 | 25,00 | 25,00 | 13.109 |
| 13 may 2024 | 25,18 | 25,57 | 25,07 | 25,18 | 25,18 | 3792 |
| 10 may 2024 | 24,65 | 24,93 | 24,65 | 24,83 | 24,83 | 9781 |
| 09 may 2024 | 24,02 | 24,62 | 24,02 | 24,61 | 24,61 | 9119 |
| 09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
| 08 may 2024 | 23,93 | 23,94 | 23,40 | 23,42 | 23,42 | 14.221 |
| 07 may 2024 | 23,89 | 24,17 | 23,88 | 24,00 | 24,00 | 5152 |
| 06 may 2024 | 24,19 | 24,27 | 23,96 | 24,25 | 24,25 | 21.038 |
| 03 may 2024 | 24,15 | 24,44 | 23,97 | 24,44 | 24,44 | 11.953 |
| 02 may 2024 | 24,27 | 24,28 | 24,03 | 24,10 | 24,10 | 12.387 |
| 30 abr 2024 | 24,33 | 24,75 | 24,17 | 24,48 | 24,48 | 44.715 |
| 29 abr 2024 | 25,92 | 28,04 | 24,21 | 24,84 | 24,84 | 323.899 |
| 26 abr 2024 | 18,69 | 19,13 | 18,69 | 18,94 | 18,94 | 11.249 |
| 25 abr 2024 | 18,83 | 18,93 | 18,56 | 18,56 | 18,56 | 10.416 |
| 24 abr 2024 | 18,98 | 19,13 | 18,90 | 18,90 | 18,90 | 5997 |
| 23 abr 2024 | 18,89 | 18,96 | 18,75 | 18,88 | 18,88 | 13.643 |
| 22 abr 2024 | 18,35 | 18,59 | 18,33 | 18,39 | 18,39 | 4780 |
| 19 abr 2024 | 18,08 | 18,27 | 17,97 | 18,23 | 18,23 | 3145 |
| 18 abr 2024 | 18,07 | 18,31 | 18,06 | 18,20 | 18,20 | 5814 |
| 17 abr 2024 | 18,41 | 18,52 | 18,04 | 18,32 | 18,32 | 20.322 |
| 16 abr 2024 | 18,68 | 18,74 | 18,36 | 18,53 | 18,53 | 9490 |
| 15 abr 2024 | 18,50 | 18,85 | 18,47 | 18,79 | 18,79 | 9694 |
| 12 abr 2024 | 19,03 | 19,06 | 18,47 | 18,47 | 18,47 | 8559 |
| 11 abr 2024 | 18,36 | 18,69 | 18,36 | 18,53 | 18,53 | 10.527 |
| 10 abr 2024 | 19,35 | 19,76 | 18,40 | 18,40 | 18,40 | 26.401 |
| 09 abr 2024 | 18,12 | 18,50 | 18,12 | 18,50 | 18,50 | 32.004 |
| 08 abr 2024 | 18,06 | 18,38 | 17,99 | 18,24 | 18,24 | 1842 |
| 05 abr 2024 | 18,12 | 18,12 | 17,74 | 17,97 | 17,97 | 49.282 |
| 04 abr 2024 | 18,35 | 18,44 | 18,33 | 18,33 | 18,33 | 5926 |
| 03 abr 2024 | 18,08 | 18,28 | 18,08 | 18,15 | 18,15 | 5510 |
| 02 abr 2024 | 17,87 | 18,10 | 17,83 | 17,99 | 17,99 | 14.327 |
| 28 mar 2024 | 18,01 | 18,23 | 17,97 | 17,99 | 17,99 | 15.001 |
| 27 mar 2024 | 18,03 | 18,24 | 17,99 | 18,16 | 18,16 | 9154 |
| 26 mar 2024 | 17,81 | 18,03 | 17,77 | 18,03 | 18,03 | 8901 |
| 25 mar 2024 | 17,92 | 17,92 | 17,78 | 17,79 | 17,79 | 10.895 |
| 22 mar 2024 | 17,91 | 18,11 | 17,84 | 17,89 | 17,89 | 8945 |
| 21 mar 2024 | 18,19 | 18,29 | 17,91 | 18,12 | 18,12 | 12.268 |
| 20 mar 2024 | 18,52 | 18,54 | 18,13 | 18,44 | 18,44 | 12.506 |
| 19 mar 2024 | 18,37 | 18,65 | 18,37 | 18,65 | 18,65 | 8155 |
| 18 mar 2024 | 18,78 | 18,78 | 18,38 | 18,38 | 18,38 | 10.619 |
| 15 mar 2024 | 19,15 | 19,15 | 18,70 | 18,70 | 18,70 | 9206 |
| 14 mar 2024 | 19,03 | 19,21 | 19,03 | 19,17 | 19,17 | 7276 |
| 13 mar 2024 | 18,91 | 19,16 | 18,90 | 19,13 | 19,13 | 10.499 |
| 12 mar 2024 | 18,97 | 19,00 | 18,88 | 18,88 | 18,88 | 1532 |
| 11 mar 2024 | 18,74 | 18,99 | 18,66 | 18,92 | 18,92 | 14.902 |
| 08 mar 2024 | 18,50 | 18,61 | 18,44 | 18,44 | 18,44 | 2483 |
| 07 mar 2024 | 18,18 | 18,66 | 18,10 | 18,66 | 18,66 | 1473 |
| 06 mar 2024 | 18,07 | 18,23 | 18,06 | 18,09 | 18,09 | 7789 |
| 05 mar 2024 | 17,99 | 18,10 | 17,97 | 18,03 | 18,03 | 3817 |
| 04 mar 2024 | 18,14 | 18,14 | 18,05 | 18,08 | 18,08 | 7306 |
| 01 mar 2024 | 18,11 | 18,37 | 17,99 | 18,37 | 18,37 | 3607 |
| 29 feb 2024 | 17,87 | 17,96 | 17,82 | 17,82 | 17,82 | 12.064 |
| 28 feb 2024 | 18,29 | 18,37 | 17,82 | 17,82 | 17,82 | 10.675 |
| 27 feb 2024 | 17,93 | 18,09 | 17,93 | 18,01 | 18,01 | 8637 |
| 26 feb 2024 | 18,02 | 18,03 | 17,89 | 17,91 | 17,91 | 6193 |
| 23 feb 2024 | 17,94 | 18,10 | 17,89 | 18,10 | 18,10 | 3954 |
| 22 feb 2024 | 18,02 | 18,15 | 18,02 | 18,05 | 18,05 | 7098 |
| 21 feb 2024 | 17,95 | 17,95 | 17,50 | 17,62 | 17,62 | 26.941 |
| 20 feb 2024 | 18,18 | 18,18 | 17,99 | 18,07 | 18,07 | 610 |
| 19 feb 2024 | 18,21 | 18,36 | 18,16 | 18,20 | 18,20 | 6978 |
| 16 feb 2024 | 18,20 | 18,26 | 18,20 | 18,24 | 18,24 | 588 |
| 15 feb 2024 | 18,15 | 18,32 | 18,15 | 18,32 | 18,32 | 11.163 |
| 14 feb 2024 | 18,12 | 18,12 | 17,95 | 18,03 | 18,03 | 12.162 |
| 13 feb 2024 | 18,38 | 18,39 | 18,02 | 18,10 | 18,10 | 11.453 |
| 12 feb 2024 | 18,48 | 18,57 | 18,38 | 18,57 | 18,57 | 5374 |
| 09 feb 2024 | 18,45 | 18,48 | 18,40 | 18,40 | 18,40 | 1330 |
| 08 feb 2024 | 18,29 | 18,40 | 18,24 | 18,32 | 18,32 | 15.266 |
| *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.