Mercados españoles cerrados
S&P 500
5.321,47 +13,34 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,86 -0,85 (-1,02%) Bitcoin EUR
63.777,90 -1.023,71 (-1,58%)
Koninklijke Philips N.V. (PHIA.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 25,34 | 25,38 | 25,02 | 25,34 | 25,34 | 1.269.517 |
| 20 may 2024 | 25,72 | 25,91 | 25,27 | 25,40 | 25,40 | 1.279.782 |
| 17 may 2024 | 25,26 | 25,93 | 25,26 | 25,87 | 25,87 | 3.193.002 |
| 16 may 2024 | 25,26 | 25,65 | 25,22 | 25,41 | 25,41 | 1.866.825 |
| 15 may 2024 | 25,04 | 25,42 | 24,97 | 25,25 | 25,25 | 1.277.735 |
| 14 may 2024 | 25,07 | 25,23 | 24,91 | 25,09 | 25,09 | 2.175.805 |
| 13 may 2024 | 25,25 | 25,58 | 25,01 | 25,24 | 25,24 | 3.276.868 |
| 10 may 2024 | 24,64 | 24,97 | 24,60 | 24,88 | 24,88 | 3.679.276 |
| 09 may 2024 | 24,08 | 24,64 | 23,90 | 24,57 | 24,57 | 3.420.173 |
| 09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
| 08 may 2024 | 23,84 | 23,96 | 23,39 | 23,55 | 23,55 | 2.687.012 |
| 07 may 2024 | 24,20 | 24,27 | 23,85 | 23,99 | 23,99 | 2.928.514 |
| 06 may 2024 | 24,18 | 24,26 | 23,94 | 24,02 | 24,02 | 2.431.566 |
| 03 may 2024 | 23,99 | 24,38 | 23,98 | 24,21 | 24,21 | 2.973.659 |
| 02 may 2024 | 24,28 | 24,39 | 23,95 | 24,19 | 24,19 | 3.747.425 |
| 30 abr 2024 | 24,46 | 24,86 | 24,14 | 24,42 | 24,42 | 7.897.372 |
| 29 abr 2024 | 26,16 | 28,14 | 24,17 | 24,70 | 24,70 | 18.358.794 |
| 26 abr 2024 | 18,76 | 19,18 | 18,59 | 19,09 | 19,09 | 2.952.592 |
| 25 abr 2024 | 18,95 | 19,00 | 18,61 | 18,63 | 18,63 | 2.693.200 |
| 24 abr 2024 | 19,02 | 19,23 | 18,89 | 18,97 | 18,97 | 2.404.659 |
| 23 abr 2024 | 18,76 | 18,98 | 18,75 | 18,95 | 18,95 | 2.752.774 |
| 22 abr 2024 | 18,36 | 18,60 | 18,29 | 18,47 | 18,47 | 1.426.331 |
| 19 abr 2024 | 18,13 | 18,30 | 17,96 | 18,23 | 18,23 | 2.217.667 |
| 18 abr 2024 | 18,25 | 18,32 | 17,99 | 18,27 | 18,27 | 1.810.899 |
| 17 abr 2024 | 18,49 | 18,59 | 17,99 | 18,31 | 18,31 | 2.220.325 |
| 16 abr 2024 | 18,50 | 18,80 | 18,47 | 18,53 | 18,53 | 1.630.144 |
| 15 abr 2024 | 18,47 | 18,87 | 18,42 | 18,75 | 18,75 | 2.581.292 |
| 12 abr 2024 | 18,96 | 19,11 | 18,48 | 18,48 | 18,48 | 2.047.519 |
| 11 abr 2024 | 18,37 | 18,70 | 18,31 | 18,53 | 18,53 | 1.649.327 |
| 10 abr 2024 | 18,94 | 19,78 | 18,32 | 18,47 | 18,47 | 3.758.164 |
| 09 abr 2024 | 18,20 | 18,47 | 18,09 | 18,47 | 18,47 | 2.588.369 |
| 08 abr 2024 | 17,98 | 18,40 | 17,94 | 18,29 | 18,29 | 1.548.482 |
| 05 abr 2024 | 18,13 | 18,16 | 17,76 | 18,01 | 18,01 | 2.417.503 |
| 04 abr 2024 | 18,28 | 18,45 | 18,27 | 18,39 | 18,39 | 1.151.170 |
| 03 abr 2024 | 17,91 | 18,30 | 17,91 | 18,22 | 18,22 | 1.768.487 |
| 02 abr 2024 | 17,88 | 18,12 | 17,81 | 17,99 | 17,99 | 2.556.756 |
| 28 mar 2024 | 18,14 | 18,23 | 17,93 | 17,99 | 17,99 | 2.148.517 |
| 27 mar 2024 | 17,95 | 18,28 | 17,93 | 18,16 | 18,16 | 1.615.046 |
| 26 mar 2024 | 17,77 | 17,97 | 17,75 | 17,97 | 17,97 | 1.006.340 |
| 25 mar 2024 | 17,90 | 17,95 | 17,76 | 17,81 | 17,81 | 1.651.164 |
| 22 mar 2024 | 18,12 | 18,17 | 17,83 | 17,97 | 17,97 | 2.321.163 |
| 21 mar 2024 | 18,42 | 18,46 | 17,86 | 18,19 | 18,19 | 2.816.672 |
| 20 mar 2024 | 18,55 | 18,62 | 18,09 | 18,19 | 18,19 | 1.734.380 |
| 19 mar 2024 | 18,41 | 18,60 | 18,32 | 18,58 | 18,58 | 1.139.139 |
| 18 mar 2024 | 18,71 | 18,82 | 18,44 | 18,46 | 18,46 | 1.633.419 |
| 15 mar 2024 | 19,14 | 19,18 | 18,70 | 18,70 | 18,70 | 4.560.950 |
| 14 mar 2024 | 19,04 | 19,23 | 18,98 | 19,17 | 19,17 | 1.617.032 |
| 13 mar 2024 | 18,92 | 19,18 | 18,86 | 19,14 | 19,14 | 1.572.709 |
| 12 mar 2024 | 19,07 | 19,07 | 18,87 | 18,93 | 18,93 | 1.491.425 |
| 11 mar 2024 | 18,41 | 19,02 | 18,38 | 18,98 | 18,98 | 1.891.269 |
| 08 mar 2024 | 18,47 | 18,61 | 18,39 | 18,50 | 18,50 | 1.291.465 |
| 07 mar 2024 | 18,06 | 18,61 | 18,04 | 18,61 | 18,61 | 2.435.239 |
| 06 mar 2024 | 18,04 | 18,31 | 18,04 | 18,17 | 18,17 | 1.369.884 |
| 05 mar 2024 | 18,01 | 18,14 | 17,90 | 18,07 | 18,07 | 1.559.463 |
| 04 mar 2024 | 18,09 | 18,17 | 18,03 | 18,09 | 18,09 | 1.541.724 |
| 01 mar 2024 | 18,06 | 18,23 | 17,97 | 18,16 | 18,16 | 1.574.365 |
| 29 feb 2024 | 17,82 | 17,96 | 17,79 | 17,89 | 17,89 | 2.833.427 |
| 28 feb 2024 | 18,23 | 18,38 | 17,81 | 17,89 | 17,89 | 1.789.133 |
| 27 feb 2024 | 17,91 | 18,12 | 17,87 | 18,01 | 18,01 | 1.066.896 |
| 26 feb 2024 | 17,97 | 18,05 | 17,87 | 17,99 | 17,99 | 1.625.840 |
| 23 feb 2024 | 18,14 | 18,14 | 17,88 | 18,03 | 18,03 | 2.202.403 |
| 22 feb 2024 | 17,93 | 18,14 | 17,89 | 18,05 | 18,05 | 2.215.552 |
| 21 feb 2024 | 18,07 | 18,07 | 17,49 | 17,61 | 17,61 | 3.012.380 |
| 20 feb 2024 | 18,20 | 18,26 | 17,97 | 18,07 | 18,07 | 1.584.141 |
| 19 feb 2024 | 18,24 | 18,37 | 18,08 | 18,24 | 18,24 | 1.207.323 |
| 16 feb 2024 | 18,32 | 18,37 | 18,08 | 18,29 | 18,29 | 1.808.201 |
| 15 feb 2024 | 18,14 | 18,31 | 18,08 | 18,24 | 18,24 | 1.964.718 |
| 14 feb 2024 | 18,06 | 18,19 | 17,92 | 18,00 | 18,00 | 2.234.111 |
| 13 feb 2024 | 18,43 | 18,50 | 18,01 | 18,17 | 18,17 | 1.712.156 |
| 12 feb 2024 | 18,46 | 18,57 | 18,37 | 18,53 | 18,53 | 906.773 |
| 09 feb 2024 | 18,35 | 18,55 | 18,34 | 18,40 | 18,40 | 1.485.685 |
| 08 feb 2024 | 18,28 | 18,42 | 18,19 | 18,30 | 18,30 | 1.507.236 |
| 07 feb 2024 | 18,77 | 18,82 | 18,36 | 18,36 | 18,36 | 2.817.545 |
| 06 feb 2024 | 18,90 | 18,97 | 18,69 | 18,94 | 18,94 | 1.733.361 |
| 05 feb 2024 | 18,69 | 18,95 | 18,63 | 18,82 | 18,82 | 2.045.582 |
| 02 feb 2024 | 19,02 | 19,04 | 18,68 | 18,70 | 18,70 | 1.959.329 |
| 01 feb 2024 | 19,04 | 19,12 | 18,62 | 18,82 | 18,82 | 2.502.346 |
| 31 ene 2024 | 18,98 | 19,34 | 18,92 | 19,12 | 19,12 | 2.792.778 |
| 30 ene 2024 | 19,34 | 19,57 | 19,08 | 19,26 | 19,26 | 3.823.253 |
| 29 ene 2024 | 19,53 | 20,05 | 18,59 | 19,45 | 19,45 | 7.256.938 |
| 26 ene 2024 | 20,29 | 20,35 | 19,89 | 20,35 | 20,35 | 3.150.699 |
| 25 ene 2024 | 20,31 | 20,51 | 19,93 | 20,49 | 20,49 | 2.324.868 |
| 24 ene 2024 | 20,69 | 20,80 | 20,40 | 20,43 | 20,43 | 1.504.125 |
| 23 ene 2024 | 20,87 | 20,95 | 20,64 | 20,67 | 20,67 | 1.380.128 |
| 22 ene 2024 | 20,75 | 20,93 | 20,68 | 20,87 | 20,87 | 985.646 |
| 19 ene 2024 | 20,88 | 20,94 | 20,54 | 20,54 | 20,54 | 1.732.557 |
| 18 ene 2024 | 20,63 | 20,98 | 20,58 | 20,73 | 20,73 | 1.447.284 |
| 17 ene 2024 | 20,55 | 20,76 | 20,50 | 20,72 | 20,72 | 1.624.685 |
| 16 ene 2024 | 20,94 | 21,01 | 20,75 | 20,80 | 20,80 | 1.737.609 |
| 15 ene 2024 | 20,97 | 21,17 | 20,93 | 21,17 | 21,17 | 1.129.752 |
| 12 ene 2024 | 21,25 | 21,44 | 21,05 | 21,16 | 21,16 | 1.684.517 |
| 11 ene 2024 | 21,28 | 21,43 | 21,05 | 21,11 | 21,11 | 1.606.455 |
| 10 ene 2024 | 21,16 | 21,21 | 21,00 | 21,17 | 21,17 | 2.012.269 |
| 09 ene 2024 | 21,37 | 21,44 | 21,06 | 21,33 | 21,33 | 1.348.640 |
| 08 ene 2024 | 20,72 | 21,35 | 20,72 | 21,27 | 21,27 | 2.106.342 |
| 05 ene 2024 | 20,52 | 20,87 | 20,47 | 20,78 | 20,78 | 1.311.288 |
| 04 ene 2024 | 20,24 | 20,70 | 20,20 | 20,58 | 20,58 | 1.791.247 |
| 03 ene 2024 | 20,60 | 20,65 | 20,05 | 20,18 | 20,18 | 1.801.523 |
| 02 ene 2024 | 20,45 | 20,73 | 20,40 | 20,56 | 20,56 | 1.188.240 |
| 29 dic 2023 | 20,45 | 20,51 | 20,33 | 20,39 | 20,39 | 1.154.032 |
| *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.