Mercados españoles abiertos en 9 hrs
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.573,32 +839,42 (+1,48%)
Koninklijke Philips N.V. (PHI1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:15PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,06 | 24,06 | 23,55 | 23,55 | 23,55 | 265 |
| 27 jun 2024 | 24,10 | 24,10 | 23,86 | 23,90 | 23,90 | 1425 |
| 26 jun 2024 | 23,84 | 24,45 | 23,84 | 24,05 | 24,05 | 1097 |
| 25 jun 2024 | 24,35 | 24,35 | 23,73 | 23,73 | 23,73 | 2710 |
| 24 jun 2024 | 24,37 | 24,64 | 24,19 | 24,63 | 24,63 | 913 |
| 21 jun 2024 | 24,50 | 24,71 | 24,47 | 24,56 | 24,56 | 570 |
| 20 jun 2024 | 24,02 | 24,57 | 24,02 | 24,45 | 24,45 | 1783 |
| 19 jun 2024 | 23,95 | 24,12 | 23,91 | 24,10 | 24,10 | 619 |
| 18 jun 2024 | 23,85 | 24,05 | 23,71 | 23,97 | 23,97 | 1322 |
| 17 jun 2024 | 23,98 | 24,03 | 23,76 | 23,78 | 23,78 | 1401 |
| 14 jun 2024 | 24,03 | 24,08 | 23,97 | 24,08 | 24,08 | 400 |
| 13 jun 2024 | 24,30 | 24,30 | 24,05 | 24,14 | 24,14 | 3995 |
| 12 jun 2024 | 24,32 | 24,65 | 24,19 | 24,46 | 24,46 | 385 |
| 11 jun 2024 | 24,42 | 24,59 | 24,32 | 24,32 | 24,32 | 85 |
| 10 jun 2024 | 24,24 | 24,50 | 24,11 | 24,50 | 24,50 | 1429 |
| 07 jun 2024 | 24,10 | 24,61 | 24,10 | 24,40 | 24,40 | 2582 |
| 06 jun 2024 | 24,32 | 24,32 | 24,04 | 24,06 | 24,06 | 3424 |
| 05 jun 2024 | 24,37 | 24,37 | 24,06 | 24,28 | 24,28 | 958 |
| 04 jun 2024 | 24,48 | 24,48 | 24,29 | 24,29 | 24,29 | 50 |
| 03 jun 2024 | 25,07 | 25,07 | 24,48 | 24,48 | 24,48 | 2718 |
| 31 may 2024 | 25,19 | 25,19 | 24,88 | 24,94 | 24,94 | 260 |
| 30 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 29 may 2024 | 25,12 | 25,27 | 25,12 | 25,27 | 25,27 | 2012 |
| 28 may 2024 | 24,90 | 25,27 | 24,90 | 25,18 | 25,18 | 996 |
| 27 may 2024 | 24,84 | 24,98 | 24,84 | 24,98 | 24,98 | 898 |
| 24 may 2024 | 24,23 | 24,79 | 24,23 | 24,73 | 24,73 | 2367 |
| 23 may 2024 | 25,14 | 25,14 | 24,48 | 24,48 | 24,48 | 721 |
| 22 may 2024 | 25,24 | 25,25 | 24,97 | 25,12 | 25,12 | 541 |
| 21 may 2024 | 25,20 | 25,35 | 25,05 | 25,31 | 25,31 | 1450 |
| 20 may 2024 | 25,74 | 25,88 | 25,30 | 25,30 | 25,30 | 128 |
| 17 may 2024 | 25,19 | 25,88 | 25,18 | 25,64 | 25,64 | 1791 |
| 16 may 2024 | 25,13 | 25,45 | 25,13 | 25,40 | 25,40 | 490 |
| 15 may 2024 | 24,96 | 25,21 | 24,96 | 25,18 | 25,18 | 1551 |
| 14 may 2024 | 24,93 | 25,09 | 24,93 | 25,09 | 25,09 | 1258 |
| 13 may 2024 | 25,02 | 25,30 | 25,02 | 25,29 | 25,29 | 639 |
| 10 may 2024 | 24,56 | 24,80 | 24,56 | 24,80 | 24,80 | 729 |
| 09 may 2024 | 24,25 | 24,58 | 23,97 | 24,50 | 24,50 | 834 |
| 09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
| 08 may 2024 | 23,84 | 23,85 | 23,48 | 23,48 | 23,48 | 713 |
| 07 may 2024 | 23,93 | 24,17 | 23,87 | 23,87 | 23,87 | 2063 |
| 06 may 2024 | 24,00 | 24,17 | 23,96 | 23,96 | 23,96 | 1500 |
| 03 may 2024 | 24,04 | 24,34 | 24,02 | 24,34 | 24,34 | 4485 |
| 02 may 2024 | 24,30 | 24,30 | 24,08 | 24,08 | 24,08 | 2403 |
| 30 abr 2024 | 24,40 | 24,84 | 24,22 | 24,22 | 24,22 | 1570 |
| 29 abr 2024 | 21,47 | 28,04 | 21,47 | 24,51 | 24,51 | 24.219 |
| 26 abr 2024 | 18,60 | 18,88 | 18,60 | 18,88 | 18,88 | 201 |
| 25 abr 2024 | 18,91 | 18,94 | 18,60 | 18,60 | 18,60 | 5918 |
| 24 abr 2024 | 19,01 | 19,20 | 18,89 | 18,89 | 18,89 | 895 |
| 23 abr 2024 | 18,66 | 18,91 | 18,66 | 18,90 | 18,90 | 884 |
| 22 abr 2024 | 18,19 | 18,54 | 18,19 | 18,51 | 18,51 | 729 |
| 19 abr 2024 | 18,00 | 18,20 | 17,94 | 18,17 | 18,17 | 217 |
| 18 abr 2024 | 18,39 | 18,39 | 18,05 | 18,30 | 18,30 | 657 |
| 17 abr 2024 | 18,46 | 18,46 | 18,08 | 18,33 | 18,33 | 1277 |
| 16 abr 2024 | 18,50 | 18,76 | 18,48 | 18,59 | 18,59 | 340 |
| 15 abr 2024 | 18,35 | 18,81 | 18,35 | 18,81 | 18,81 | 361 |
| 12 abr 2024 | 18,57 | 19,04 | 18,36 | 18,36 | 18,36 | 570 |
| 11 abr 2024 | 18,46 | 18,46 | 18,28 | 18,41 | 18,41 | 11.718 |
| 10 abr 2024 | 18,15 | 19,39 | 18,15 | 18,48 | 18,48 | 4507 |
| 09 abr 2024 | 18,21 | 18,42 | 18,11 | 18,42 | 18,42 | 134 |
| 08 abr 2024 | 17,93 | 18,35 | 17,93 | 18,35 | 18,35 | 752 |
| 05 abr 2024 | 18,17 | 18,17 | 17,93 | 17,93 | 17,93 | 1707 |
| 04 abr 2024 | 18,19 | 18,42 | 18,19 | 18,40 | 18,40 | 1399 |
| 03 abr 2024 | 17,89 | 18,22 | 17,89 | 18,21 | 18,21 | 3393 |
| 02 abr 2024 | 17,98 | 18,09 | 17,86 | 18,00 | 18,00 | 4216 |
| 28 mar 2024 | 18,16 | 18,23 | 17,99 | 17,99 | 17,99 | 548 |
| 27 mar 2024 | 17,90 | 18,18 | 17,90 | 18,18 | 18,18 | 439 |
| 26 mar 2024 | 17,78 | 17,98 | 17,76 | 17,93 | 17,93 | 113 |
| 25 mar 2024 | 17,86 | 17,89 | 17,74 | 17,81 | 17,81 | 9230 |
| 22 mar 2024 | 18,13 | 18,13 | 17,88 | 18,00 | 18,00 | 1749 |
| 21 mar 2024 | 18,33 | 18,41 | 17,98 | 18,18 | 18,18 | 3996 |
| 20 mar 2024 | 18,54 | 18,55 | 18,12 | 18,19 | 18,19 | 765 |
| 19 mar 2024 | 18,43 | 18,56 | 18,35 | 18,56 | 18,56 | 1272 |
| 18 mar 2024 | 18,80 | 18,80 | 18,46 | 18,46 | 18,46 | 1342 |
| 15 mar 2024 | 19,09 | 19,09 | 18,71 | 18,71 | 18,71 | 248 |
| 14 mar 2024 | 19,04 | 19,19 | 19,04 | 19,19 | 19,19 | 1592 |
| 13 mar 2024 | 18,88 | 19,15 | 18,88 | 19,15 | 19,15 | 2136 |
| 12 mar 2024 | 18,93 | 19,08 | 18,86 | 18,86 | 18,86 | 516 |
| 11 mar 2024 | 18,34 | 18,76 | 18,34 | 18,74 | 18,74 | 571 |
| 08 mar 2024 | 18,41 | 18,57 | 18,41 | 18,51 | 18,51 | 1153 |
| 07 mar 2024 | 18,06 | 18,61 | 18,06 | 18,61 | 18,61 | 1023 |
| 06 mar 2024 | 18,11 | 18,15 | 18,06 | 18,15 | 18,15 | 858 |
| 05 mar 2024 | 18,02 | 18,11 | 17,89 | 18,03 | 18,03 | 2864 |
| 04 mar 2024 | 18,15 | 18,15 | 18,12 | 18,12 | 18,12 | 595 |
| 01 mar 2024 | 17,98 | 18,18 | 17,98 | 18,15 | 18,15 | 2326 |
| 29 feb 2024 | 17,80 | 17,93 | 17,80 | 17,91 | 17,91 | 586 |
| 28 feb 2024 | 18,01 | 18,35 | 17,79 | 17,79 | 17,79 | 587 |
| 27 feb 2024 | 17,79 | 18,08 | 17,79 | 18,02 | 18,02 | 1883 |
| 26 feb 2024 | 17,98 | 17,98 | 17,92 | 17,92 | 17,92 | 806 |
| 23 feb 2024 | 18,10 | 18,10 | 17,90 | 18,07 | 18,07 | 1166 |
| 22 feb 2024 | 17,63 | 18,14 | 17,63 | 18,01 | 18,01 | 6170 |
| 21 feb 2024 | 18,02 | 18,02 | 17,51 | 17,55 | 17,55 | 5518 |
| 20 feb 2024 | 18,20 | 18,20 | 18,03 | 18,03 | 18,03 | 381 |
| 19 feb 2024 | 18,15 | 18,34 | 18,11 | 18,20 | 18,20 | 1735 |
| 16 feb 2024 | 18,36 | 18,36 | 18,13 | 18,24 | 18,24 | 6676 |
| 15 feb 2024 | 18,14 | 18,32 | 18,13 | 18,32 | 18,32 | 2716 |
| 14 feb 2024 | 18,14 | 18,14 | 17,95 | 18,07 | 18,07 | 1385 |
| 13 feb 2024 | 18,49 | 18,49 | 18,02 | 18,08 | 18,08 | 1297 |
| 12 feb 2024 | 18,48 | 18,57 | 18,38 | 18,48 | 18,48 | 4250 |
| 09 feb 2024 | 18,38 | 18,51 | 18,37 | 18,38 | 18,38 | 979 |
| 08 feb 2024 | 18,33 | 18,36 | 18,31 | 18,34 | 18,34 | 2904 |
| *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.