Mercados españoles cerrados en 7 hrs 21 min
IBEX 35
11.004,00 -26,50 (-0,24%) Euro Stoxx 50
4.932,32 +16,38 (+0,33%) Dólar/Euro
1,0689 +0,0006 (+0,05%) Petróleo Brent
85,54 +0,29 (+0,34%) Oro
2.312,60 -0,60 (-0,03%) Bitcoin EUR
56.868,58 -805,50 (-1,40%)
Koninklijke Philips NV (PHI1.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | 215 |
| 26 jun 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 25 jun 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 24 jun 2024 | 24,22 | 24,44 | 24,22 | 24,44 | 24,44 | 215 |
| 21 jun 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 20 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 19 jun 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 18 jun 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 17 jun 2024 | 24,10 | 24,10 | 23,83 | 23,83 | 23,83 | 44 |
| 14 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 13 jun 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 12 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 11 jun 2024 | 24,40 | 24,51 | 24,40 | 24,51 | 24,51 | 347 |
| 10 jun 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 07 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 06 jun 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 05 jun 2024 | 24,35 | 24,35 | 24,26 | 24,26 | 24,26 | 666 |
| 04 jun 2024 | 24,47 | 24,47 | 24,21 | 24,21 | 24,21 | 390 |
| 03 jun 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 31 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 30 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 29 may 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 28 may 2024 | 24,90 | 25,26 | 24,90 | 25,26 | 25,26 | 431 |
| 27 may 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 24 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 23 may 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 22 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 21 may 2024 | 25,20 | 25,25 | 25,20 | 25,23 | 25,23 | 1538 |
| 20 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 17 may 2024 | 25,19 | 25,53 | 25,19 | 25,50 | 25,50 | 48 |
| 16 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 15 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 14 may 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 13 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 10 may 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | 34 |
| 09 may 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
| 08 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | 206 |
| 07 may 2024 | 23,92 | 24,09 | 23,92 | 24,09 | 24,09 | 51 |
| 06 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 03 may 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 02 may 2024 | 24,21 | 24,21 | 24,14 | 24,14 | 24,14 | 122 |
| 30 abr 2024 | 24,35 | 24,44 | 24,17 | 24,23 | 24,23 | 1258 |
| 29 abr 2024 | 22,24 | 26,06 | 22,24 | 24,08 | 24,08 | 6238 |
| 26 abr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 25 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 24 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 23 abr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 22 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 19 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 18 abr 2024 | 18,38 | 18,38 | 18,15 | 18,15 | 18,15 | 248 |
| 17 abr 2024 | 18,49 | 18,49 | 18,26 | 18,26 | 18,26 | 124 |
| 16 abr 2024 | 18,52 | 18,77 | 18,52 | 18,77 | 18,77 | 44 |
| 15 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | 310 |
| 12 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 11 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 10 abr 2024 | 18,59 | 18,65 | 18,59 | 18,65 | 18,65 | 32 |
| 09 abr 2024 | 18,22 | 18,26 | 18,22 | 18,26 | 18,26 | 51 |
| 08 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 05 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 04 abr 2024 | 18,20 | 18,42 | 18,20 | 18,42 | 18,42 | 76 |
| 03 abr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 02 abr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | 269 |
| 28 mar 2024 | 18,17 | 18,17 | 18,14 | 18,14 | 18,14 | 828 |
| 27 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 26 mar 2024 | 17,75 | 17,89 | 17,75 | 17,89 | 17,89 | 286 |
| 25 mar 2024 | 17,81 | 17,85 | 17,81 | 17,81 | 17,81 | 465 |
| 22 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 46 |
| 21 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 20 mar 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 19 mar 2024 | 18,43 | 18,56 | 18,43 | 18,56 | 18,56 | 1240 |
| 18 mar 2024 | 18,73 | 18,73 | 18,60 | 18,60 | 18,60 | 223 |
| 15 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 14 mar 2024 | 19,04 | 19,16 | 19,04 | 19,16 | 19,16 | 153 |
| 13 mar 2024 | 18,87 | 19,03 | 18,87 | 19,03 | 19,03 | 75 |
| 12 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 11 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 08 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 07 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 06 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 05 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 04 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 01 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 29 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 28 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 27 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 26 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 23 feb 2024 | 18,09 | 18,09 | 17,98 | 17,98 | 17,98 | 54 |
| 22 feb 2024 | 17,64 | 18,02 | 17,64 | 18,02 | 18,02 | 802 |
| 21 feb 2024 | 18,02 | 18,02 | 17,63 | 17,63 | 17,63 | 33 |
| 20 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 19 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 16 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 15 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 14 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 13 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 12 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 09 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 08 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 07 feb 2024 | 18,74 | 18,74 | 18,41 | 18,41 | 18,41 | 166 |
| *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.