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
57.589,20 +845,61 (+1,49%)
Koninklijke Philips N.V. (PHIA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:15PM 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 | 23,20 | 23,40 | 23,20 | 23,40 | 23,40 | 135 |
| 27 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 26 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 25 jun 2024 | 24,00 | 24,00 | 23,60 | 23,60 | 23,60 | 6 |
| 24 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 21 jun 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,20 | - |
| 20 jun 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,40 | - |
| 19 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 18 jun 2024 | 23,20 | 23,80 | 23,20 | 23,80 | 23,80 | - |
| 17 jun 2024 | 23,60 | 23,60 | 23,20 | 23,40 | 23,40 | 1 |
| 14 jun 2024 | 23,60 | 24,60 | 23,60 | 23,80 | 23,80 | 5 |
| 13 jun 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,80 | - |
| 12 jun 2024 | 23,80 | 24,40 | 23,80 | 24,40 | 24,40 | - |
| 11 jun 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
| 10 jun 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
| 07 jun 2024 | 23,60 | 25,00 | 23,60 | 24,20 | 24,20 | 1 |
| 06 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 05 jun 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
| 04 jun 2024 | 24,00 | 24,20 | 24,00 | 24,20 | 24,20 | - |
| 03 jun 2024 | 24,20 | 25,40 | 24,20 | 24,40 | 24,40 | 10 |
| 31 may 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,80 | - |
| 30 may 2024 | 24,60 | 25,00 | 24,60 | 25,00 | 25,00 | - |
| 29 may 2024 | 24,60 | 25,00 | 24,60 | 25,00 | 25,00 | 7 |
| 28 may 2024 | 24,40 | 25,00 | 24,40 | 25,00 | 25,00 | - |
| 27 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 7 |
| 24 may 2024 | 24,20 | 24,40 | 24,20 | 24,40 | 24,40 | - |
| 23 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 22 may 2024 | 24,80 | 25,00 | 24,80 | 25,00 | 25,00 | - |
| 21 may 2024 | 24,80 | 25,00 | 24,80 | 25,00 | 25,00 | - |
| 20 may 2024 | 25,20 | 25,20 | 25,00 | 25,00 | 25,00 | - |
| 17 may 2024 | 24,80 | 25,40 | 24,80 | 25,40 | 25,40 | 44 |
| 16 may 2024 | 24,60 | 25,20 | 24,60 | 25,20 | 25,20 | 1 |
| 15 may 2024 | 24,40 | 25,00 | 24,40 | 25,00 | 25,00 | - |
| 14 may 2024 | 24,60 | 25,00 | 24,60 | 25,00 | 25,00 | - |
| 13 may 2024 | 24,20 | 25,20 | 24,20 | 25,20 | 25,20 | - |
| 10 may 2024 | 24,00 | 24,80 | 24,00 | 24,60 | 24,60 | 200 |
| 09 may 2024 | 23,80 | 24,20 | 23,80 | 24,20 | 24,20 | - |
| 09 may 2024 | 1.034167:1 Split de acciones | |||||
| 08 may 2024 | 23,40 | 23,40 | 23,21 | 23,21 | 23,21 | 323 |
| 07 may 2024 | 23,40 | 23,79 | 23,40 | 23,79 | 23,79 | - |
| 06 may 2024 | 23,59 | 23,79 | 23,59 | 23,79 | 23,79 | - |
| 03 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 02 may 2024 | 23,59 | 23,98 | 23,59 | 23,98 | 23,98 | 186 |
| 30 abr 2024 | 24,17 | 24,17 | 23,21 | 24,17 | 24,17 | 608 |
| 29 abr 2024 | 19,73 | 27,27 | 19,73 | 24,17 | 24,17 | 8539 |
| 26 abr 2024 | 18,18 | 18,86 | 18,18 | 18,86 | 18,86 | - |
| 25 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 24 abr 2024 | 18,57 | 18,76 | 18,57 | 18,76 | 18,76 | - |
| 23 abr 2024 | 18,08 | 18,66 | 18,08 | 18,66 | 18,66 | - |
| 22 abr 2024 | 17,79 | 18,37 | 17,79 | 18,37 | 18,37 | - |
| 19 abr 2024 | 17,70 | 18,08 | 17,70 | 18,08 | 18,08 | - |
| 18 abr 2024 | 17,89 | 18,08 | 17,89 | 18,08 | 18,08 | - |
| 17 abr 2024 | 18,08 | 18,08 | 17,99 | 17,99 | 17,99 | - |
| 16 abr 2024 | 18,08 | 18,37 | 18,08 | 18,37 | 18,37 | - |
| 15 abr 2024 | 18,08 | 18,66 | 18,08 | 18,66 | 18,66 | - |
| 12 abr 2024 | 18,08 | 18,47 | 18,08 | 18,47 | 18,47 | - |
| 11 abr 2024 | 18,08 | 18,37 | 18,08 | 18,37 | 18,37 | - |
| 10 abr 2024 | 18,08 | 18,28 | 18,08 | 18,28 | 18,28 | - |
| 09 abr 2024 | 17,89 | 18,18 | 17,89 | 18,18 | 18,18 | - |
| 08 abr 2024 | 17,60 | 18,08 | 17,60 | 18,08 | 18,08 | - |
| 05 abr 2024 | 17,99 | 17,99 | 17,79 | 17,79 | 17,79 | - |
| 04 abr 2024 | 17,79 | 18,28 | 17,79 | 18,28 | 18,28 | - |
| 03 abr 2024 | 17,60 | 18,08 | 17,60 | 18,08 | 18,08 | - |
| 02 abr 2024 | 17,60 | 17,79 | 17,60 | 17,79 | 17,79 | - |
| 28 mar 2024 | 17,79 | 17,89 | 17,79 | 17,89 | 17,89 | - |
| 27 mar 2024 | 17,60 | 17,99 | 17,60 | 17,99 | 17,99 | - |
| 26 mar 2024 | 17,41 | 17,70 | 17,41 | 17,70 | 17,70 | - |
| 25 mar 2024 | 17,60 | 17,70 | 17,60 | 17,70 | 17,70 | - |
| 22 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 21 mar 2024 | 17,89 | 18,18 | 17,89 | 18,18 | 18,18 | 36 |
| 20 mar 2024 | 18,18 | 18,47 | 18,18 | 18,47 | 18,47 | 25 |
| 19 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 18 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 15 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 14 mar 2024 | 18,76 | 19,24 | 18,76 | 19,24 | 19,24 | 55 |
| 13 mar 2024 | 18,47 | 18,86 | 18,47 | 18,86 | 18,86 | - |
| 12 mar 2024 | 18,57 | 18,76 | 18,57 | 18,76 | 18,76 | - |
| 11 mar 2024 | 18,08 | 18,47 | 18,08 | 18,47 | 18,47 | - |
| 08 mar 2024 | 18,18 | 18,37 | 18,18 | 18,37 | 18,37 | - |
| 07 mar 2024 | 17,79 | 18,28 | 17,79 | 18,28 | 18,28 | - |
| 06 mar 2024 | 17,70 | 17,99 | 17,70 | 17,99 | 17,99 | - |
| 05 mar 2024 | 17,70 | 17,89 | 17,70 | 17,89 | 17,89 | - |
| 04 mar 2024 | 17,79 | 17,89 | 17,79 | 17,89 | 17,89 | - |
| 01 mar 2024 | 17,99 | 17,99 | 17,89 | 17,89 | 17,89 | - |
| 29 feb 2024 | 17,79 | 18,57 | 17,79 | 17,89 | 17,89 | 273 |
| 28 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 27 feb 2024 | 17,89 | 18,08 | 17,89 | 18,08 | 18,08 | 14 |
| 26 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 23 feb 2024 | 17,70 | 17,89 | 17,70 | 17,89 | 17,89 | - |
| 22 feb 2024 | 17,41 | 17,89 | 17,41 | 17,89 | 17,89 | - |
| 21 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 20 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 19 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 16 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 15 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | 431 |
| 14 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 13 feb 2024 | 18,66 | 18,66 | 18,28 | 18,28 | 18,28 | 103 |
| 12 feb 2024 | 18,47 | 18,66 | 18,47 | 18,66 | 18,66 | 1 |
| 09 feb 2024 | 18,57 | 18,57 | 18,37 | 18,47 | 18,47 | 236 |
| 08 feb 2024 | 18,76 | 18,76 | 18,47 | 18,47 | 18,47 | 54 |
| *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.