Mercados españoles cerrados

Koninklijke Philips N.V. (PHIAA.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
23,84-0,08 (-0,36%)
Al cierre: 12:00PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202423,6423,8423,6423,8423,8476.605
27 jun 202423,9824,0623,9223,9223,921619
26 jun 202424,1024,3624,1024,3624,36723
25 jun 202424,0724,2224,0724,1124,111237
24 jun 202424,3924,6524,3324,6524,656647
21 jun 202424,3524,3524,3524,3524,35-
20 jun 202424,3524,3524,3524,3524,35-
19 jun 202424,3524,3524,3524,3524,35-
18 jun 202424,3524,3524,3524,3524,35-
17 jun 202424,3524,3524,3524,3524,35-
14 jun 202424,3524,3524,3524,3524,35-
13 jun 202424,0824,3524,0824,3524,35500
12 jun 202424,2424,5024,2424,5024,50313
11 jun 202424,3824,3824,3824,3824,3837
10 jun 202424,1724,3024,1724,3024,301405
07 jun 202424,1424,1424,1424,1424,14-
06 jun 202424,1024,1424,0424,1424,141998
05 jun 202424,3124,3124,3124,3124,311
04 jun 202424,9224,9224,9224,9224,92-
03 jun 202424,9224,9224,9224,9224,92-
31 may 202424,9224,9224,9224,9224,92-
30 may 202424,9224,9224,9224,9224,92-
29 may 202424,9224,9224,9224,9224,92-
28 may 202424,9224,9224,9224,9224,92-
24 may 202424,6224,9224,6224,9224,928
23 may 202424,8624,8624,8524,8524,85538
22 may 202425,4325,4325,4325,4325,43-
21 may 202425,4325,4325,4325,4325,43-
20 may 202425,4325,4325,4325,4325,43-
17 may 202425,4325,4325,4325,4325,43-
16 may 202425,4325,4325,4325,4325,43382
15 may 202425,0325,0325,0325,0325,03443
14 may 202425,4025,4025,4025,4025,40-
13 may 202425,1025,5225,0825,4025,406551
10 may 202424,8324,9124,8224,9124,911812
09 may 202424,1724,1724,1724,1724,17-
09 may 202430.2684:29.2684 Split de acciones
08 may 202424,1724,1724,1724,1724,17-
07 may 202424,1724,1724,1724,1724,17-
03 may 202424,1924,1924,1724,1724,17512
02 may 202424,2924,2924,1724,2524,25731
01 may 202424,2724,2724,2724,2724,27-
30 abr 202424,4624,5024,2424,2724,274882
29 abr 202425,1825,9724,6025,9525,955730
26 abr 202418,7418,7418,7418,7418,74-
25 abr 202418,7418,7418,7418,7418,74502
24 abr 202418,9118,9118,9118,9118,91-
23 abr 202418,8418,9118,8418,9118,912423
22 abr 202419,0619,0619,0619,0619,06-
19 abr 202419,0619,0619,0619,0619,06-
18 abr 202419,0619,0619,0619,0619,06-
17 abr 202419,0619,0619,0619,0619,06-
16 abr 202419,0619,0619,0619,0619,06-
15 abr 202419,0619,0619,0619,0619,06-
12 abr 202418,9319,0618,9319,0619,063339
11 abr 202418,4418,5018,4318,5018,502167
10 abr 202417,8017,8017,8017,8017,80-
09 abr 202417,8017,8017,8017,8017,80-
08 abr 202417,8017,8017,8017,8017,80-
05 abr 202417,8017,8017,8017,8017,80-
04 abr 202417,8017,8017,8017,8017,80-
03 abr 202417,8017,8017,8017,8017,80-
02 abr 202417,8017,8017,8017,8017,80-
28 mar 202417,8017,8017,8017,8017,80-
27 mar 202417,8017,8017,8017,8017,80-
26 mar 202417,7717,8317,7717,8017,806623
25 mar 202417,9817,9817,9817,9817,98-
22 mar 202417,9717,9817,9717,9817,98123
21 mar 202418,1818,1818,1818,1818,18349
20 mar 202418,4918,4918,4918,4918,49-
19 mar 202418,4918,4918,4918,4918,49-
18 mar 202418,4918,4918,4918,4918,49-
15 mar 202418,4918,4918,4918,4918,49-
14 mar 202418,4918,4918,4918,4918,49-
13 mar 202418,4918,4918,4918,4918,49-
12 mar 202418,4918,4918,4918,4918,49-
11 mar 202418,4918,4918,4918,4918,49-
08 mar 202418,4918,4918,4918,4918,49-
07 mar 202418,4918,4918,4918,4918,49259
06 mar 202418,1218,1218,1218,1218,12-
05 mar 202418,1218,1218,1218,1218,1269
04 mar 202418,0718,0718,0718,0718,07-
01 mar 202418,1018,1018,0718,0718,071008
29 feb 202418,0118,0118,0118,0118,01-
28 feb 202418,0118,0118,0118,0118,01-
27 feb 202418,0118,0917,8918,0118,012068
26 feb 202417,6517,6517,6517,6517,65-
23 feb 202417,6517,6517,6517,6517,65-
22 feb 202417,6517,6517,6517,6517,65-
21 feb 202417,6517,6517,6517,6517,65157
20 feb 202418,1618,1618,1618,1618,16-
19 feb 202418,1618,1618,1618,1618,16-
16 feb 202418,1618,1618,1618,1618,16-
15 feb 202418,1618,1618,1618,1618,16-
14 feb 202418,1618,1618,1618,1618,16-
13 feb 202418,1618,1618,1618,1618,16613
12 feb 202418,2918,2918,2918,2918,29-
09 feb 202418,2918,2918,2918,2918,29-
08 feb 202418,2918,2918,2918,2918,29609
07 feb 202418,8318,8318,8318,8318,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...