Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.280,68 +324,38 (+0,52%)
Koninklijke Philips NV (PHI1.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 25,14 | 25,14 | 24,81 | 24,81 | 24,81 | - |
| 30 may 2024 | 24,97 | 25,16 | 24,97 | 25,13 | 25,13 | - |
| 29 may 2024 | 25,05 | 25,14 | 25,05 | 25,14 | 25,14 | - |
| 28 may 2024 | 24,85 | 25,17 | 24,85 | 25,07 | 25,07 | - |
| 27 may 2024 | 24,79 | 24,89 | 24,79 | 24,87 | 24,87 | - |
| 24 may 2024 | 24,18 | 24,65 | 24,18 | 24,65 | 24,65 | - |
| 23 may 2024 | 25,10 | 25,10 | 24,41 | 24,41 | 24,41 | - |
| 22 may 2024 | 25,17 | 25,17 | 24,95 | 25,10 | 25,10 | - |
| 21 may 2024 | 25,14 | 25,20 | 25,14 | 25,18 | 25,18 | - |
| 20 may 2024 | 25,53 | 25,64 | 25,12 | 25,12 | 25,12 | - |
| 17 may 2024 | 25,13 | 25,55 | 25,13 | 25,46 | 25,46 | - |
| 16 may 2024 | 25,07 | 25,43 | 25,07 | 25,22 | 25,22 | - |
| 15 may 2024 | 24,91 | 25,11 | 24,91 | 25,11 | 25,11 | - |
| 14 may 2024 | 24,88 | 25,04 | 24,88 | 24,98 | 24,98 | - |
| 13 may 2024 | 25,15 | 25,27 | 24,86 | 24,86 | 24,86 | - |
| 10 may 2024 | 24,52 | 24,87 | 24,52 | 24,87 | 24,87 | - |
| 09 may 2024 | 23,93 | 24,46 | 23,93 | 24,46 | 24,46 | - |
| 09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
| 08 may 2024 | 23,79 | 23,80 | 23,30 | 23,38 | 23,38 | - |
| 07 may 2024 | 24,06 | 24,06 | 23,72 | 23,72 | 23,72 | - |
| 06 may 2024 | 23,95 | 24,05 | 23,83 | 23,84 | 23,84 | - |
| 03 may 2024 | 23,97 | 24,10 | 23,97 | 24,05 | 24,05 | - |
| 02 may 2024 | 24,15 | 24,15 | 24,00 | 24,00 | 24,00 | - |
| 30 abr 2024 | 24,29 | 24,36 | 24,24 | 24,28 | 24,28 | - |
| 29 abr 2024 | 21,03 | 25,54 | 21,03 | 24,48 | 24,48 | 310 |
| 26 abr 2024 | 18,74 | 18,98 | 18,74 | 18,95 | 18,95 | - |
| 25 abr 2024 | 18,87 | 18,89 | 18,55 | 18,55 | 18,55 | - |
| 24 abr 2024 | 18,99 | 18,99 | 18,87 | 18,90 | 18,90 | - |
| 23 abr 2024 | 18,63 | 18,88 | 18,63 | 18,88 | 18,88 | - |
| 22 abr 2024 | 18,16 | 18,59 | 18,16 | 18,59 | 18,59 | - |
| 19 abr 2024 | 17,96 | 18,15 | 17,94 | 18,12 | 18,12 | - |
| 18 abr 2024 | 18,34 | 18,34 | 17,97 | 18,14 | 18,14 | - |
| 17 abr 2024 | 18,40 | 18,40 | 18,14 | 18,25 | 18,25 | - |
| 16 abr 2024 | 18,44 | 18,61 | 18,44 | 18,51 | 18,51 | - |
| 15 abr 2024 | 18,33 | 18,79 | 18,33 | 18,63 | 18,63 | - |
| 12 abr 2024 | 18,53 | 18,97 | 18,36 | 18,36 | 18,36 | - |
| 11 abr 2024 | 18,42 | 18,51 | 18,28 | 18,51 | 18,51 | - |
| 10 abr 2024 | 18,56 | 19,38 | 18,30 | 18,39 | 18,39 | - |
| 09 abr 2024 | 18,17 | 18,39 | 18,05 | 18,39 | 18,39 | - |
| 08 abr 2024 | 17,91 | 18,23 | 17,91 | 18,23 | 18,23 | - |
| 05 abr 2024 | 18,15 | 18,15 | 17,92 | 18,00 | 18,00 | - |
| 04 abr 2024 | 18,15 | 18,37 | 18,15 | 18,32 | 18,32 | - |
| 03 abr 2024 | 17,86 | 18,17 | 17,86 | 18,17 | 18,17 | - |
| 02 abr 2024 | 17,94 | 17,94 | 17,89 | 17,91 | 17,91 | - |
| 28 mar 2024 | 18,13 | 18,13 | 17,92 | 17,93 | 17,93 | - |
| 27 mar 2024 | 17,86 | 18,20 | 17,86 | 18,10 | 18,10 | - |
| 26 mar 2024 | 17,75 | 17,90 | 17,75 | 17,90 | 17,90 | - |
| 25 mar 2024 | 17,78 | 17,82 | 17,75 | 17,75 | 17,75 | - |
| 22 mar 2024 | 18,09 | 18,09 | 17,89 | 17,89 | 17,89 | - |
| 21 mar 2024 | 18,20 | 18,37 | 18,01 | 18,12 | 18,12 | - |
| 20 mar 2024 | 18,51 | 18,51 | 18,10 | 18,14 | 18,14 | - |
| 19 mar 2024 | 18,39 | 18,46 | 18,34 | 18,46 | 18,46 | - |
| 18 mar 2024 | 18,67 | 18,71 | 18,38 | 18,38 | 18,38 | - |
| 15 mar 2024 | 19,06 | 19,11 | 18,64 | 18,64 | 18,64 | - |
| 14 mar 2024 | 19,00 | 19,10 | 19,00 | 19,04 | 19,04 | - |
| 13 mar 2024 | 18,85 | 19,12 | 18,85 | 19,01 | 19,01 | - |
| 12 mar 2024 | 18,89 | 18,89 | 18,80 | 18,80 | 18,80 | - |
| 11 mar 2024 | 18,32 | 18,87 | 18,32 | 18,87 | 18,87 | - |
| 08 mar 2024 | 18,37 | 18,54 | 18,37 | 18,40 | 18,40 | - |
| 07 mar 2024 | 18,03 | 18,57 | 18,03 | 18,57 | 18,57 | - |
| 06 mar 2024 | 18,04 | 18,06 | 18,03 | 18,03 | 18,03 | - |
| 05 mar 2024 | 17,99 | 18,00 | 17,93 | 17,93 | 17,93 | - |
| 04 mar 2024 | 18,12 | 18,12 | 18,02 | 18,02 | 18,02 | - |
| 01 mar 2024 | 17,94 | 18,15 | 17,94 | 18,15 | 18,15 | - |
| 29 feb 2024 | 17,77 | 17,85 | 17,77 | 17,85 | 17,85 | - |
| 28 feb 2024 | 17,97 | 18,25 | 17,74 | 17,74 | 17,74 | 310 |
| 27 feb 2024 | 17,76 | 18,03 | 17,76 | 17,83 | 17,83 | - |
| 26 feb 2024 | 17,95 | 17,95 | 17,86 | 17,86 | 17,86 | - |
| 23 feb 2024 | 18,05 | 18,05 | 17,92 | 17,92 | 17,92 | - |
| 22 feb 2024 | 17,60 | 18,01 | 17,60 | 17,98 | 17,98 | - |
| 21 feb 2024 | 17,99 | 17,99 | 17,50 | 17,50 | 17,50 | - |
| 20 feb 2024 | 18,14 | 18,19 | 17,96 | 18,01 | 18,01 | - |
| 19 feb 2024 | 18,23 | 18,32 | 18,13 | 18,18 | 18,18 | 31 |
| 16 feb 2024 | 18,32 | 18,32 | 18,12 | 18,20 | 18,20 | - |
| 15 feb 2024 | 18,10 | 18,23 | 18,10 | 18,12 | 18,12 | - |
| 14 feb 2024 | 18,10 | 18,13 | 17,91 | 17,96 | 17,96 | - |
| 13 feb 2024 | 18,46 | 18,46 | 18,00 | 18,10 | 18,10 | - |
| 12 feb 2024 | 18,44 | 18,51 | 18,39 | 18,51 | 18,51 | 68 |
| 09 feb 2024 | 18,35 | 18,43 | 18,34 | 18,39 | 18,39 | - |
| 08 feb 2024 | 18,30 | 18,30 | 18,22 | 18,22 | 18,22 | - |
| 07 feb 2024 | 18,70 | 18,70 | 18,24 | 18,24 | 18,24 | - |
| 06 feb 2024 | 18,86 | 18,89 | 18,83 | 18,89 | 18,89 | - |
| 05 feb 2024 | 18,66 | 18,85 | 18,66 | 18,77 | 18,77 | - |
| 02 feb 2024 | 18,94 | 18,97 | 18,66 | 18,67 | 18,67 | - |
| 01 feb 2024 | 18,84 | 18,91 | 18,79 | 18,87 | 18,87 | - |
| 31 ene 2024 | 19,08 | 19,16 | 19,04 | 19,04 | 19,04 | - |
| 30 ene 2024 | 19,20 | 19,20 | 19,07 | 19,12 | 19,12 | - |
| 29 ene 2024 | 18,91 | 19,76 | 18,85 | 19,11 | 19,11 | - |
| 26 ene 2024 | 20,34 | 20,34 | 19,98 | 20,27 | 20,27 | - |
| 25 ene 2024 | 20,09 | 20,42 | 20,09 | 20,30 | 20,30 | - |
| 24 ene 2024 | 20,81 | 20,81 | 20,37 | 20,37 | 20,37 | - |
| 23 ene 2024 | 20,81 | 20,83 | 20,59 | 20,59 | 20,59 | - |
| 22 ene 2024 | 20,63 | 20,81 | 20,63 | 20,79 | 20,79 | - |
| 19 ene 2024 | 20,73 | 20,78 | 20,51 | 20,51 | 20,51 | - |
| 18 ene 2024 | 20,63 | 20,78 | 20,53 | 20,53 | 20,53 | - |
| 17 ene 2024 | 20,42 | 20,63 | 20,42 | 20,63 | 20,63 | - |
| 16 ene 2024 | 20,94 | 20,94 | 20,61 | 20,61 | 20,61 | - |
| 15 ene 2024 | 21,10 | 21,10 | 20,93 | 21,07 | 21,07 | - |
| 12 ene 2024 | 21,20 | 21,35 | 21,07 | 21,07 | 21,07 | - |
| 11 ene 2024 | 21,30 | 21,30 | 21,01 | 21,01 | 21,01 | - |
| *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.