Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.547,58 +878,72 (+1,55%)
Koninklijke Philips NV (PHI1.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 12:52PM 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 | 24,04 | 24,04 | 23,63 | 23,86 | 23,86 | 1000 |
| 27 jun 2024 | 24,08 | 24,08 | 23,94 | 23,94 | 23,94 | 40 |
| 26 jun 2024 | 23,84 | 24,37 | 23,84 | 23,96 | 23,96 | 112 |
| 25 jun 2024 | 24,36 | 24,36 | 23,75 | 23,75 | 23,75 | 359 |
| 24 jun 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 21 jun 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 100 |
| 20 jun 2024 | 24,02 | 24,52 | 24,02 | 24,51 | 24,51 | 745 |
| 19 jun 2024 | 23,94 | 23,94 | 23,90 | 23,90 | 23,90 | 20 |
| 18 jun 2024 | 23,84 | 24,08 | 23,78 | 24,07 | 24,07 | 1669 |
| 17 jun 2024 | 23,95 | 23,95 | 23,72 | 23,87 | 23,87 | 1900 |
| 14 jun 2024 | 24,02 | 24,02 | 24,00 | 24,00 | 24,00 | 80 |
| 13 jun 2024 | 24,14 | 24,37 | 24,10 | 24,37 | 24,37 | 85 |
| 12 jun 2024 | 24,24 | 24,33 | 24,24 | 24,28 | 24,28 | 113 |
| 11 jun 2024 | 24,41 | 24,51 | 24,41 | 24,51 | 24,51 | 30 |
| 10 jun 2024 | 24,15 | 24,35 | 24,15 | 24,18 | 24,18 | 50 |
| 07 jun 2024 | 24,09 | 24,47 | 24,09 | 24,37 | 24,37 | - |
| 06 jun 2024 | 24,32 | 24,32 | 23,95 | 24,28 | 24,28 | 800 |
| 05 jun 2024 | 24,35 | 24,35 | 24,06 | 24,30 | 24,30 | - |
| 04 jun 2024 | 24,46 | 24,46 | 24,20 | 24,20 | 24,20 | 60 |
| 03 jun 2024 | 25,06 | 25,06 | 24,47 | 24,47 | 24,47 | 155 |
| 31 may 2024 | 25,18 | 25,18 | 24,89 | 24,89 | 24,89 | 745 |
| 30 may 2024 | 25,02 | 25,29 | 25,02 | 25,28 | 25,28 | 79 |
| 29 may 2024 | 25,10 | 25,23 | 25,03 | 25,23 | 25,23 | 452 |
| 28 may 2024 | 24,90 | 25,23 | 24,90 | 25,20 | 25,20 | 323 |
| 27 may 2024 | 24,82 | 24,99 | 24,82 | 24,99 | 24,99 | 562 |
| 24 may 2024 | 24,24 | 24,79 | 24,24 | 24,79 | 24,79 | 1309 |
| 23 may 2024 | 25,15 | 25,15 | 24,54 | 24,54 | 24,54 | 2200 |
| 22 may 2024 | 25,24 | 25,24 | 25,04 | 25,20 | 25,20 | 572 |
| 21 may 2024 | 25,15 | 25,30 | 25,09 | 25,09 | 25,09 | 234 |
| 20 may 2024 | 25,60 | 25,73 | 25,28 | 25,28 | 25,28 | 88 |
| 17 may 2024 | 25,19 | 25,64 | 25,19 | 25,59 | 25,59 | 375 |
| 16 may 2024 | 25,14 | 25,61 | 25,14 | 25,34 | 25,34 | 590 |
| 15 may 2024 | 24,97 | 25,21 | 24,97 | 25,20 | 25,20 | 397 |
| 14 may 2024 | 24,94 | 25,12 | 24,94 | 25,12 | 25,12 | 50 |
| 13 may 2024 | 25,12 | 25,52 | 25,04 | 25,35 | 25,35 | 421 |
| 10 may 2024 | 24,57 | 24,72 | 24,57 | 24,59 | 24,59 | 40 |
| 09 may 2024 | 23,94 | 24,58 | 23,94 | 24,58 | 24,58 | 170 |
| 09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
| 08 may 2024 | 23,84 | 23,84 | 23,40 | 23,40 | 23,40 | 894 |
| 07 may 2024 | 23,94 | 24,16 | 23,86 | 24,04 | 24,04 | 351 |
| 06 may 2024 | 24,01 | 24,08 | 23,89 | 23,89 | 23,89 | 212 |
| 03 may 2024 | 24,03 | 24,03 | 23,95 | 23,95 | 23,95 | 107 |
| 02 may 2024 | 24,22 | 24,22 | 23,89 | 23,89 | 23,89 | 1993 |
| 30 abr 2024 | 24,36 | 24,67 | 24,21 | 24,26 | 24,26 | 4165 |
| 29 abr 2024 | 20,57 | 27,81 | 20,57 | 23,96 | 23,96 | 30.530 |
| 26 abr 2024 | 18,81 | 19,08 | 18,63 | 19,08 | 19,08 | 105 |
| 25 abr 2024 | 18,92 | 18,94 | 18,61 | 18,61 | 18,61 | 62 |
| 24 abr 2024 | 19,03 | 19,18 | 18,95 | 19,00 | 19,00 | 122 |
| 23 abr 2024 | 18,67 | 18,93 | 18,67 | 18,86 | 18,86 | 413 |
| 22 abr 2024 | 18,19 | 18,67 | 18,19 | 18,67 | 18,67 | 373 |
| 19 abr 2024 | 18,01 | 18,22 | 18,01 | 18,16 | 18,16 | 165 |
| 18 abr 2024 | 18,37 | 18,41 | 18,11 | 18,19 | 18,19 | 842 |
| 17 abr 2024 | 18,45 | 18,45 | 18,14 | 18,14 | 18,14 | 646 |
| 16 abr 2024 | 18,60 | 18,60 | 18,55 | 18,55 | 18,55 | 51 |
| 15 abr 2024 | 18,28 | 18,83 | 18,28 | 18,77 | 18,77 | 2109 |
| 12 abr 2024 | 18,58 | 19,06 | 18,35 | 18,35 | 18,35 | 165 |
| 11 abr 2024 | 18,48 | 18,52 | 18,38 | 18,47 | 18,47 | 299 |
| 10 abr 2024 | 18,60 | 19,71 | 18,56 | 18,56 | 18,56 | 884 |
| 09 abr 2024 | 18,22 | 18,45 | 18,10 | 18,45 | 18,45 | 987 |
| 08 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 05 abr 2024 | 18,27 | 18,27 | 17,82 | 17,97 | 17,97 | 1026 |
| 04 abr 2024 | 18,20 | 18,43 | 18,20 | 18,38 | 18,38 | 2430 |
| 03 abr 2024 | 17,90 | 18,24 | 17,90 | 18,20 | 18,20 | 1442 |
| 02 abr 2024 | 17,95 | 18,11 | 17,91 | 17,96 | 17,96 | 1521 |
| 28 mar 2024 | 18,18 | 18,21 | 18,03 | 18,06 | 18,06 | 650 |
| 27 mar 2024 | 17,91 | 18,26 | 17,91 | 18,14 | 18,14 | 434 |
| 26 mar 2024 | 17,78 | 17,96 | 17,76 | 17,96 | 17,96 | 796 |
| 25 mar 2024 | 17,83 | 17,90 | 17,77 | 17,82 | 17,82 | 1075 |
| 22 mar 2024 | 18,11 | 18,12 | 17,83 | 18,01 | 18,01 | 1953 |
| 21 mar 2024 | 18,29 | 18,29 | 17,99 | 18,22 | 18,22 | 160 |
| 20 mar 2024 | 18,54 | 18,54 | 18,12 | 18,12 | 18,12 | 107 |
| 19 mar 2024 | 18,41 | 18,59 | 18,38 | 18,50 | 18,50 | 62 |
| 18 mar 2024 | 18,73 | 18,73 | 18,47 | 18,47 | 18,47 | 396 |
| 15 mar 2024 | 19,10 | 19,17 | 18,92 | 18,92 | 18,92 | 129 |
| 14 mar 2024 | 19,05 | 19,20 | 19,05 | 19,15 | 19,15 | 25 |
| 13 mar 2024 | 18,89 | 19,11 | 18,89 | 19,11 | 19,11 | - |
| 12 mar 2024 | 18,91 | 19,00 | 18,91 | 18,93 | 18,93 | 760 |
| 11 mar 2024 | 18,36 | 19,01 | 18,36 | 19,01 | 19,01 | 929 |
| 08 mar 2024 | 18,41 | 18,59 | 18,41 | 18,59 | 18,59 | 620 |
| 07 mar 2024 | 18,06 | 18,50 | 18,06 | 18,50 | 18,50 | - |
| 06 mar 2024 | 18,07 | 18,22 | 18,04 | 18,15 | 18,15 | 465 |
| 05 mar 2024 | 18,02 | 18,02 | 17,94 | 17,94 | 17,94 | 56 |
| 04 mar 2024 | 18,15 | 18,15 | 18,06 | 18,06 | 18,06 | 303 |
| 01 mar 2024 | 17,97 | 18,08 | 17,97 | 18,07 | 18,07 | 496 |
| 29 feb 2024 | 17,81 | 17,94 | 17,81 | 17,83 | 17,83 | 56 |
| 28 feb 2024 | 17,99 | 18,32 | 17,99 | 17,99 | 17,99 | 15 |
| 27 feb 2024 | 17,74 | 18,07 | 17,74 | 17,99 | 17,99 | 478 |
| 26 feb 2024 | 17,98 | 18,02 | 17,88 | 17,99 | 17,99 | 160 |
| 23 feb 2024 | 18,08 | 18,08 | 18,07 | 18,07 | 18,07 | 196 |
| 22 feb 2024 | 17,64 | 18,13 | 17,64 | 18,03 | 18,03 | 243 |
| 21 feb 2024 | 18,02 | 18,02 | 17,52 | 17,65 | 17,65 | 2675 |
| 20 feb 2024 | 18,16 | 18,16 | 17,99 | 18,01 | 18,01 | 517 |
| 19 feb 2024 | 18,11 | 18,27 | 18,10 | 18,27 | 18,27 | 320 |
| 16 feb 2024 | 18,35 | 18,35 | 18,16 | 18,20 | 18,20 | 82 |
| 15 feb 2024 | 18,12 | 18,28 | 18,12 | 18,28 | 18,28 | 118 |
| 14 feb 2024 | 18,07 | 18,11 | 17,95 | 17,95 | 17,95 | 894 |
| 13 feb 2024 | 18,48 | 18,48 | 18,03 | 18,03 | 18,03 | 486 |
| 12 feb 2024 | 18,42 | 18,55 | 18,40 | 18,45 | 18,45 | 701 |
| 09 feb 2024 | 18,38 | 18,46 | 18,38 | 18,39 | 18,39 | 51 |
| 08 feb 2024 | 18,32 | 18,39 | 18,24 | 18,29 | 18,29 | 517 |
| *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.