Mercados españoles cerrados

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,17+0,46 (+1,09%)
Al cierre: 5:39PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202041,6742,3541,4242,1742,171.874.389
22 oct. 202042,0042,2041,1541,7141,712.346.264
21 oct. 202043,1643,1641,4442,1042,102.761.798
20 oct. 202042,8243,4642,0143,2143,213.520.741
19 oct. 202043,3343,8239,9039,9039,901.992.703
16 oct. 202040,3141,7640,2641,5141,513.153.855
15 oct. 202040,9441,1039,8440,0640,062.154.043
14 oct. 202041,2441,3240,9441,1741,171.514.678
13 oct. 202041,2241,4040,9441,2841,281.386.831
12 oct. 202040,5341,4740,4741,2841,281.905.566
09 oct. 202040,2140,5639,9040,5040,501.803.718
08 oct. 202040,3340,5739,9840,1340,131.828.420
07 oct. 202040,2440,4039,8140,0140,012.101.471
06 oct. 202040,9240,9740,2040,2040,201.838.266
05 oct. 202040,5841,1140,4740,9440,941.495.723
02 oct. 202039,8840,2239,2440,1540,152.153.701
01 oct. 202040,5540,8940,1840,3640,361.812.716
30 sept. 202040,1740,5639,8540,2040,202.359.338
29 sept. 202039,9040,6239,5240,3540,352.181.752
28 sept. 202039,0440,0038,7840,0040,002.629.855
25 sept. 202038,2838,5737,9838,5738,572.107.438
24 sept. 202038,4938,5438,0638,4138,411.941.164
23 sept. 202038,6939,1038,4938,6738,671.892.023
22 sept. 202038,9439,0638,4338,4338,432.280.158
21 sept. 202039,2839,2838,3838,7738,772.901.077
18 sept. 2020------
17 sept. 202039,6540,0839,4439,5039,502.080.426
16 sept. 202040,0440,2339,7339,9439,941.731.163
15 sept. 202039,6540,2439,5340,0140,011.340.802
14 sept. 202040,2640,2839,6239,6739,671.401.031
11 sept. 202039,9740,2239,7439,9939,991.717.195
10 sept. 202040,5240,6239,9440,1140,111.740.205
09 sept. 202040,2240,8540,2240,4640,461.916.578
08 sept. 202040,1040,5639,5440,1740,173.066.111
07 sept. 202039,3540,2439,1540,0940,091.806.406
04 sept. 202039,1740,0138,7639,1539,153.331.187
03 sept. 202041,2241,4739,2139,4439,443.766.366
02 sept. 202040,1741,7240,0441,0841,083.005.523
01 sept. 202039,9040,6739,7639,9739,972.562.585
31 ago. 202040,0040,9439,1639,6339,633.752.379
28 ago. 202041,9742,1841,0941,0941,092.480.858
27 ago. 202042,6942,8641,9041,9441,942.089.311
26 ago. 202043,2143,2642,4742,4742,471.900.050
25 ago. 202042,9043,7242,9043,1843,181.841.974
24 ago. 202042,6343,4642,6342,9442,942.161.725
21 ago. 202043,2543,3542,0942,4942,492.580.180
20 ago. 202043,4443,8343,2043,4243,421.629.516
19 ago. 202043,5844,0243,3843,7443,741.910.602
18 ago. 202043,9944,2443,5943,7343,732.010.396
17 ago. 202044,3244,3843,6944,2444,241.098.080
14 ago. 202044,7844,9044,1044,2544,251.550.164
13 ago. 202045,1845,3144,5444,9544,951.172.878
12 ago. 202044,5045,3844,2245,3845,381.755.031
11 ago. 202044,3544,9644,3344,6544,651.159.434
10 ago. 202044,6544,6744,0444,1644,16989.740
07 ago. 202044,0044,6943,9544,6244,621.315.280
06 ago. 202044,3144,8243,9243,9443,941.310.155
05 ago. 202045,0045,0244,4044,4444,441.494.142
04 ago. 202045,1945,2844,3544,6044,602.128.166
03 ago. 202043,9845,1343,9044,8844,881.728.418
31 jul. 202044,4645,1143,8443,8943,892.320.252
30 jul. 202045,6345,6343,9244,4944,492.475.870
29 jul. 202044,9645,9244,8545,7245,722.115.706
28 jul. 202045,3845,5044,7844,9844,981.430.848
27 jul. 202044,6045,0344,4644,8744,871.704.216
24 jul. 202045,0045,0244,2344,6044,601.612.392
23 jul. 202044,9545,6344,6145,6345,632.082.071
22 jul. 202044,7245,0644,5044,9244,921.937.116
21 jul. 202045,8145,9445,1345,2845,282.407.851
20 jul. 2020------
17 jul. 202043,3943,6742,9843,4343,432.325.789
16 jul. 202043,9743,9743,1343,4243,422.001.431
15 jul. 202042,9744,5442,7644,4244,422.971.377
14 jul. 202042,7442,7941,9642,5142,512.613.210
13 jul. 202041,7143,2241,6743,2243,222.537.794
10 jul. 202041,8341,9941,5641,5641,561.913.467
09 jul. 202042,3842,4741,8041,9341,931.794.009
08 jul. 202042,5843,2442,2642,3642,361.890.646
07 jul. 202043,3343,4542,5042,7542,752.082.659
06 jul. 202043,6143,8542,9443,5843,581.674.994
03 jul. 202042,8043,2442,7042,9442,941.279.779
02 jul. 202042,5842,7241,8142,6542,652.620.137
01 jul. 202041,6342,1541,1342,1342,132.301.479
30 jun. 202041,5041,8141,0641,5241,522.815.893
30 jun. 20200.85 Dividendo
30 jun. 202050:49 Split de acciones
29 jun. 202040,9641,2040,4440,7239,872.518.216
26 jun. 202041,6842,4641,5141,7440,862.014.677
25 jun. 202041,2441,7840,4941,5740,702.545.546
24 jun. 202042,0642,1941,2441,2440,372.466.569
23 jun. 202041,9242,6341,8742,4041,512.520.135
22 jun. 202041,3042,4141,3041,7040,832.035.818
19 jun. 202041,5842,3841,5041,8841,014.796.204
18 jun. 202041,8141,9941,2241,3740,502.989.408
17 jun. 202041,7542,3441,6642,0041,122.870.039
16 jun. 202040,6441,9140,3041,8140,943.346.259
15 jun. 202039,4040,1738,9040,0039,172.210.170
12 jun. 202039,3540,7239,0340,2039,363.005.835
11 jun. 202040,8841,0339,6039,6038,772.860.687
10 jun. 202041,8642,1241,0641,1840,322.232.926
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...