Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.546,02 +884,01 (+1,56%)
Koninklijke Philips N.V. (PHIA.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05AM 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 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 27 jun 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 26 jun 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 25 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 24 jun 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 21 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 20 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 19 jun 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 18 jun 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 17 jun 2024 | 23,97 | 23,97 | 23,84 | 23,84 | 23,84 | 535 |
| 14 jun 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 13 jun 2024 | 24,30 | 24,30 | 23,99 | 23,99 | 23,99 | 365 |
| 12 jun 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 11 jun 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 10 jun 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 07 jun 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 06 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 05 jun 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 04 jun 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 03 jun 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 31 may 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 30 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 29 may 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 28 may 2024 | 25,21 | 25,27 | 25,21 | 25,27 | 25,27 | 215 |
| 27 may 2024 | 24,90 | 24,90 | 24,81 | 24,81 | 24,81 | 5 |
| 24 may 2024 | 24,32 | 24,49 | 24,32 | 24,49 | 24,49 | 111 |
| 23 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 1 |
| 22 may 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | 21 |
| 21 may 2024 | 25,35 | 25,35 | 25,19 | 25,19 | 25,19 | 637 |
| 20 may 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 17 may 2024 | 25,37 | 25,65 | 25,37 | 25,65 | 25,65 | 535 |
| 16 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 7 |
| 15 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 14 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 13 may 2024 | 25,23 | 25,23 | 25,20 | 25,20 | 25,20 | 105 |
| 10 may 2024 | 24,67 | 24,93 | 24,67 | 24,88 | 24,88 | 4088 |
| 09 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
| 08 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 07 may 2024 | 23,92 | 23,92 | 23,81 | 23,81 | 23,81 | 72 |
| 06 may 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 03 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 02 may 2024 | 24,28 | 24,28 | 24,21 | 24,21 | 24,21 | 1106 |
| 30 abr 2024 | 24,72 | 24,72 | 24,46 | 24,46 | 24,46 | 232 |
| 29 abr 2024 | 18,63 | 26,11 | 18,63 | 25,62 | 25,62 | 1185 |
| 26 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 25 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 24 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 23 abr 2024 | 18,86 | 18,86 | 18,81 | 18,81 | 18,81 | 553 |
| 22 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 19 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 18 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 17 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 16 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 15 abr 2024 | 18,52 | 18,55 | 18,52 | 18,55 | 18,55 | 553 |
| 12 abr 2024 | 18,95 | 19,03 | 18,95 | 19,03 | 19,03 | 320 |
| 11 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 10 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 09 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 08 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 05 abr 2024 | 17,99 | 17,99 | 17,81 | 17,81 | 17,81 | 494 |
| 04 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 03 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 02 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 28 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 27 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 26 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 25 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 22 mar 2024 | 17,91 | 18,02 | 17,91 | 18,02 | 18,02 | 907 |
| 21 mar 2024 | 18,44 | 18,44 | 17,89 | 17,89 | 17,89 | 907 |
| 20 mar 2024 | 18,53 | 18,53 | 18,43 | 18,43 | 18,43 | 494 |
| 19 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 18 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 15 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 14 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 13 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 12 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 11 mar 2024 | 18,44 | 18,76 | 18,44 | 18,76 | 18,76 | 494 |
| 08 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 07 mar 2024 | 18,16 | 18,16 | 18,14 | 18,14 | 18,14 | 494 |
| 06 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 05 mar 2024 | 17,99 | 17,99 | 17,91 | 17,91 | 17,91 | 902 |
| 04 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 01 mar 2024 | 18,12 | 18,12 | 18,03 | 18,03 | 18,03 | 466 |
| 29 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 28 feb 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 27 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 26 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 23 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 22 feb 2024 | 17,99 | 17,99 | 17,98 | 17,98 | 17,98 | 494 |
| 21 feb 2024 | 18,04 | 18,04 | 17,70 | 17,71 | 17,71 | 1977 |
| 20 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 19 feb 2024 | 18,21 | 18,21 | 18,14 | 18,14 | 18,14 | 4 |
| 16 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 15 feb 2024 | 18,17 | 18,17 | 18,15 | 18,16 | 18,16 | 988 |
| 14 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 13 feb 2024 | 18,45 | 18,45 | 18,38 | 18,38 | 18,38 | 494 |
| 12 feb 2024 | 18,45 | 18,57 | 18,45 | 18,57 | 18,57 | 389 |
| 09 feb 2024 | 18,37 | 18,38 | 18,37 | 18,38 | 18,38 | 215 |
| 08 feb 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| *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.