Mercados españoles cerrados

Koninklijke Philips NV (PHI1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,07-0,02 (-0,08%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202424,0724,0724,0724,0724,07-
27 jun 202424,0924,0924,0924,0924,09-
26 jun 202423,8423,8423,8423,8423,84-
25 jun 202424,3724,3724,3724,3724,37-
24 jun 202424,2224,2224,2224,2224,22-
21 jun 202424,5124,5124,5124,5124,51-
20 jun 202424,0224,0224,0224,0224,02-
19 jun 202423,9223,9223,9223,9223,92-
18 jun 202423,8523,8523,8523,8523,85-
17 jun 202424,1024,1024,1024,1024,10-
14 jun 202424,0924,0924,0924,0924,0916
13 jun 202424,1724,1724,1724,1724,17-
12 jun 202424,2524,2524,2524,2524,25-
11 jun 202424,4024,4024,4024,4024,40-
10 jun 202424,2324,2324,2324,2324,23-
07 jun 202424,1024,1024,1024,1024,10-
06 jun 202424,3224,3224,3224,3224,32-
05 jun 202424,3624,3624,2224,2224,2238
04 jun 202424,4624,4624,4624,4624,46-
03 jun 202425,0725,0725,0725,0725,07-
31 may 202425,2025,2025,2025,2025,20-
30 may 202425,0325,0325,0325,0325,03-
29 may 202425,1125,1125,1125,1125,11-
28 may 202424,9024,9024,9024,9024,90-
27 may 202424,8324,8324,8324,8324,83-
24 may 202424,2324,2324,2324,2324,23-
23 may 202425,0925,0925,0925,0925,09-
22 may 202425,2325,2325,2325,2325,23-
21 may 202425,2025,2025,2025,2025,20-
20 may 202425,6325,6325,6325,6325,63-
17 may 202425,1925,1925,1925,1925,19-
16 may 202425,1325,1325,1325,1325,13-
15 may 202424,9624,9624,9624,9624,96-
14 may 202424,9324,9324,9324,9324,93-
13 may 202425,2925,2925,2925,2925,29-
10 may 202424,5524,5524,5524,5524,55-
09 may 202423,9123,9123,9123,9123,91-
09 may 202430.2684:29.2684 Split de acciones
08 may 202423,8423,8423,8423,8423,84-
07 may 202423,9223,9223,9223,9223,92-
06 may 202424,0024,0024,0024,0024,00-
03 may 202424,0224,0224,0224,0224,02-
02 may 202424,2124,2124,2124,2124,21-
30 abr 202424,3524,3524,3524,3524,35-
29 abr 202419,1727,9019,1726,9626,96551
26 abr 202418,6118,6118,6118,6118,61-
25 abr 202418,8818,8818,8818,8818,88-
24 abr 202419,0319,0319,0319,0319,03-
23 abr 202418,6918,6918,6918,6918,69-
22 abr 202418,2018,2018,2018,2018,20-
19 abr 202417,9817,9817,9817,9817,98-
18 abr 202418,3818,3818,3818,3818,38-
17 abr 202418,4918,4918,4918,4918,49-
16 abr 202418,5218,5218,5218,5218,52-
15 abr 202418,3718,3718,3718,3718,37-
12 abr 202418,5518,5518,5518,5518,55-
11 abr 202418,4618,4618,4618,4618,46-
10 abr 202418,5918,5918,5918,5918,59-
09 abr 202418,2218,2218,2218,2218,22-
08 abr 202417,9517,9517,9517,9517,95-
05 abr 202418,1618,1618,1618,1618,16-
04 abr 202418,2018,2018,2018,2018,20-
03 abr 202417,8817,8817,8817,8817,88-
02 abr 202417,9817,9817,9817,9817,98-
28 mar 202418,1618,1618,1618,1618,16-
27 mar 202417,9017,9017,9017,9017,90-
26 mar 202417,7517,9717,7517,9717,97124
25 mar 202417,8117,8117,8117,8117,81-
22 mar 202418,0418,0418,0418,0418,04-
21 mar 202418,2418,2418,2418,2418,24-
20 mar 202418,5318,5318,5318,5318,53-
19 mar 202418,4318,4318,4318,4318,43-
18 mar 202418,7318,7318,7318,7318,73-
15 mar 202419,1719,1719,1719,1719,1752
14 mar 202419,0419,1019,0419,1019,10413
13 mar 202418,8718,8718,8718,8718,87-
12 mar 202418,9218,9218,9218,9218,92-
11 mar 202418,3418,3418,3418,3418,34-
08 mar 202418,4218,4218,4218,4218,42-
07 mar 202418,0718,0718,0718,0718,07-
06 mar 202418,0818,0818,0818,0818,08-
05 mar 202418,0318,0318,0318,0318,03-
04 mar 202418,1618,1618,1618,1618,16-
01 mar 202417,9817,9817,9817,9817,98-
29 feb 202417,8017,8017,8017,8017,80-
28 feb 202418,0018,0018,0018,0018,00-
27 feb 202417,7917,7917,7917,7917,79-
26 feb 202417,9917,9917,9917,9917,99-
23 feb 202418,0918,0918,0918,0918,09-
22 feb 202417,6417,6417,6417,6417,64-
21 feb 202418,0218,0218,0218,0218,02-
20 feb 202418,1818,1818,1818,1818,18-
19 feb 202418,1518,1518,1518,1518,15-
16 feb 202418,2018,2018,2018,2018,20-
15 feb 202418,1418,1418,1418,1418,14-
14 feb 202418,1418,1418,1418,1418,14-
13 feb 202418,5018,5018,5018,5018,50-
12 feb 202418,4918,4918,4918,4918,49-
09 feb 202418,3818,3818,3818,3818,38-
08 feb 202418,3418,3418,3418,3418,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...