Philips Electronics NV (PHIA)
Exportar para Excel
1 2 3 4 5 > >> |
17-05-2024 |
0 |
0,63%
|
25,26
|
25,22
|
25,65
|
25,41
|
16-05-2024 |
1.866.825 |
0,63%
|
25,26
|
25,22
|
25,65
|
25,41
|
15-05-2024 |
1.277.735 |
0,64%
|
25,04
|
24,97
|
25,42
|
25,25
|
14-05-2024 |
2.175.805 |
-0,59%
|
25,07
|
24,91
|
25,23
|
25,09
|
13-05-2024 |
3.276.868 |
1,45%
|
25,25
|
25,01
|
25,58
|
25,24
|
10-05-2024 |
3.679.276 |
1,26%
|
24,64
|
24,60
|
24,97
|
24,88
|
09-05-2024 |
3.420.173 |
4,55%
|
24,08
|
23,90
|
24,64
|
24,57
|
08-05-2024 |
2.598.240 |
-1,85%
|
24,65
|
24,19
|
24,78
|
24,35
|
07-05-2024 |
2.831.763 |
-0,12%
|
25,03
|
24,67
|
25,10
|
24,81
|
06-05-2024 |
2.351.233 |
-0,80%
|
25,01
|
24,76
|
25,09
|
24,84
|
03-05-2024 |
2.875.416 |
0,08%
|
24,81
|
24,80
|
25,21
|
25,04
|
02-05-2024 |
3.623.619 |
-0,91%
|
25,11
|
24,77
|
25,22
|
25,02
|
01-05-2024 |
7.636.461 |
0,00%
|
25,30
|
24,96
|
25,71
|
25,25
|
30-04-2024 |
7.636.461 |
27,88%
|
25,30
|
24,96
|
25,71
|
25,25
|
29-04-2024 |
17.752.261 |
29,35%
|
27,05
|
25,00
|
29,10
|
25,54
|
26-04-2024 |
2.855.045 |
2,49%
|
19,405
|
19,225
|
19,835
|
19,745
|
25-04-2024 |
2.604.223 |
-1,81%
|
19,595
|
19,25
|
19,65
|
19,265
|
24-04-2024 |
2.325.215 |
0,10%
|
19,675
|
19,54
|
19,885
|
19,62
|
23-04-2024 |
2.661.829 |
2,59%
|
19,40
|
19,39
|
19,625
|
19,60
|
22-04-2024 |
1.379.209 |
1,35%
|
18,985
|
18,915
|
19,235
|
19,105
|
19-04-2024 |
2.144.401 |
-0,24%
|
18,745
|
18,575
|
18,93
|
18,85
|
18-04-2024 |
1.751.071 |
-0,24%
|
18,87
|
18,60
|
18,945
|
18,895
|
17-04-2024 |
2.146.971 |
-1,15%
|
19,12
|
18,605
|
19,22
|
18,94
|
16-04-2024 |
1.576.288 |
-1,21%
|
19,135
|
19,10
|
19,44
|
19,16
|
15-04-2024 |
2.496.012 |
1,47%
|
19,10
|
19,045
|
19,515
|
19,395
|
12-04-2024 |
1.979.874 |
-0,24%
|
19,605
|
19,115
|
19,76
|
19,115
|
11-04-2024 |
1.594.837 |
0,29%
|
19,00
|
18,94
|
19,335
|
19,16
|
10-04-2024 |
3.634.003 |
0,00%
|
19,585
|
18,945
|
20,46
|
19,105
|
09-04-2024 |
2.502.856 |
0,98%
|
18,825
|
18,705
|
19,105
|
19,105
|
08-04-2024 |
1.497.324 |
1,56%
|
18,59
|
18,555
|
19,025
|
18,92
|
05-04-2024 |
2.337.635 |
-2,05%
|
18,745
|
18,37
|
18,78
|
18,63
|
04-04-2024 |
1.113.138 |
0,93%
|
18,90
|
18,89
|
19,08
|
19,02
|
03-04-2024 |
1.710.061 |
1,29%
|
18,525
|
18,525
|
18,93
|
18,845
|
02-04-2024 |
2.472.287 |
-0,01%
|
18,49
|
18,42
|
18,74
|
18,605
|
01-04-2024 |
0 |
-0,95%
|
18,756
|
18,546
|
18,858
|
18,606
|
28-03-2024 |
2.077.535 |
-0,95%
|
18,756
|
18,546
|
18,858
|
18,606
|
27-03-2024 |
1.561.689 |
1,10%
|
18,568
|
18,546
|
18,90
|
18,784
|
26-03-2024 |
973.093 |
0,88%
|
18,376
|
18,36
|
18,58
|
18,58
|
25-03-2024 |
1.596.614 |
-0,87%
|
18,514
|
18,366
|
18,56
|
18,418
|
22-03-2024 |
2.244.477 |
-1,25%
|
18,736
|
18,44
|
18,786
|
18,58
|
21-03-2024 |
2.723.616 |
0,02%
|
19,048
|
18,466
|
19,092
|
18,816
|
20-03-2024 |
1.677.080 |
-2,09%
|
19,182
|
18,708
|
19,252
|
18,812
|
19-03-2024 |
1.101.505 |
0,67%
|
19,042
|
18,95
|
19,236
|
19,214
|
18-03-2024 |
1.579.455 |
-1,31%
|
19,352
|
19,068
|
19,46
|
19,086
|
15-03-2024 |
4.410.267 |
-2,45%
|
19,79
|
19,34
|
19,84
|
19,34
|
14-03-2024 |
1.563.609 |
0,17%
|
19,686
|
19,626
|
19,884
|
19,826
|
13-03-2024 |
1.520.751 |
1,10%
|
19,564
|
19,508
|
19,832
|
19,792
|
12-03-2024 |
1.442.152 |
-0,26%
|
19,72
|
19,518
|
19,72
|
19,576
|
11-03-2024 |
1.828.786 |
2,57%
|
19,034
|
19,008
|
19,668
|
19,626
|
08-03-2024 |
1.248.798 |
-0,57%
|
19,10
|
19,02
|
19,25
|
19,134
|
07-03-2024 |
2.354.785 |
2,41%
|
18,672
|
18,66
|
19,248
|
19,244
|
06-03-2024 |
1.324.627 |
0,58%
|
18,652
|
18,652
|
18,932
|
18,792
|
05-03-2024 |
1.507.942 |
-0,11%
|
18,628
|
18,516
|
18,764
|
18,684
|
04-03-2024 |
1.490.789 |
-0,41%
|
18,708
|
18,648
|
18,794
|
18,704
|
01-03-2024 |
1.522.352 |
1,50%
|
18,682
|
18,588
|
18,854
|
18,78
|
29-02-2024 |
2.739.817 |
0,01%
|
18,424
|
18,396
|
18,578
|
18,502
|
28-02-2024 |
1.730.025 |
-0,70%
|
18,85
|
18,414
|
19,004
|
18,50
|
27-02-2024 |
1.031.649 |
0,16%
|
18,522
|
18,484
|
18,738
|
18,63
|
26-02-2024 |
1.572.126 |
-0,27%
|
18,586
|
18,476
|
18,668
|
18,60
|
23-02-2024 |
2.129.641 |
-0,10%
|
18,758
|
18,496
|
18,764
|
18,65
|
22-02-2024 |
2.142.356 |
2,48%
|
18,542
|
18,504
|
18,764
|
18,668
|
21-02-2024 |
2.912.858 |
-2,53%
|
18,692
|
18,092
|
18,692
|
18,216
|
20-02-2024 |
1.531.805 |
-0,91%
|
18,818
|
18,58
|
18,884
|
18,688
|
19-02-2024 |
1.167.436 |
-0,32%
|
18,866
|
18,698
|
19,002
|
18,86
|
16-02-2024 |
1.748.463 |
0,30%
|
18,946
|
18,702
|
18,994
|
18,92
|
15-02-2024 |
1.899.809 |
1,34%
|
18,756
|
18,696
|
18,94
|
18,864
|
14-02-2024 |
2.160.301 |
-0,92%
|
18,672
|
18,536
|
18,81
|
18,614
|
13-02-2024 |
1.655.591 |
-1,96%
|
19,06
|
18,63
|
19,132
|
18,786
|
12-02-2024 |
876.816 |
0,70%
|
19,088
|
18,996
|
19,208
|
19,162
|
09-02-2024 |
1.436.602 |
0,53%
|
18,972
|
18,968
|
19,18
|
19,028
|
08-02-2024 |
1.457.441 |
-0,34%
|
18,90
|
18,816
|
19,054
|
18,928
|
07-02-2024 |
2.724.460 |
-3,02%
|
19,41
|
18,992
|
19,468
|
18,992
|
06-02-2024 |
1.676.095 |
0,63%
|
19,55
|
19,332
|
19,616
|
19,584
|
05-02-2024 |
1.978.001 |
0,65%
|
19,33
|
19,266
|
19,596
|
19,462
|
02-02-2024 |
1.894.598 |
-0,64%
|
19,668
|
19,316
|
19,692
|
19,336
|
01-02-2024 |
2.419.675 |
-1,60%
|
19,692
|
19,26
|
19,776
|
19,46
|
31-01-2024 |
2.700.511 |
-0,73%
|
19,63
|
19,568
|
20,00
|
19,776
|
30-01-2024 |
3.696.942 |
-0,96%
|
20,00
|
19,734
|
20,24
|
19,922
|
29-01-2024 |
7.017.186 |
-4,44%
|
20,20
|
19,228
|
20,73
|
20,115
|
26-01-2024 |
3.046.607 |
-0,68%
|
20,98
|
20,57
|
21,05
|
21,05
|
25-01-2024 |
2.248.060 |
0,31%
|
21,00
|
20,615
|
21,21
|
21,195
|
24-01-2024 |
1.454.433 |
-1,15%
|
21,40
|
21,10
|
21,515
|
21,13
|
23-01-2024 |
1.334.532 |
-0,95%
|
21,585
|
21,35
|
21,67
|
21,375
|
22-01-2024 |
953.083 |
1,58%
|
21,46
|
21,39
|
21,645
|
21,58
|
19-01-2024 |
1.675.318 |
-0,89%
|
21,59
|
21,245
|
21,655
|
21,245
|
18-01-2024 |
1.399.469 |
0,05%
|
21,33
|
21,28
|
21,70
|
21,435
|
17-01-2024 |
1.571.010 |
-0,40%
|
21,255
|
21,20
|
21,47
|
21,425
|
16-01-2024 |
1.680.203 |
-1,74%
|
21,655
|
21,46
|
21,725
|
21,51
|
15-01-2024 |
1.092.428 |
0,02%
|
21,72
|
21,645
|
21,89
|
21,89
|
12-01-2024 |
1.628.865 |
0,25%
|
21,975
|
21,77
|
22,17
|
21,885
|
11-01-2024 |
1.553.382 |
-0,30%
|
22,005
|
21,77
|
22,16
|
21,83
|
10-01-2024 |
1.945.789 |
-0,73%
|
21,88
|
21,72
|
21,93
|
21,895
|
09-01-2024 |
1.304.084 |
0,27%
|
22,095
|
21,78
|
22,175
|
22,055
|
08-01-2024 |
2.036.754 |
2,37%
|
21,425
|
21,425
|
22,08
|
21,995
|
05-01-2024 |
1.267.966 |
0,96%
|
21,22
|
21,17
|
21,58
|
21,485
|
04-01-2024 |
1.732.069 |
1,99%
|
20,935
|
20,895
|
21,41
|
21,28
|
03-01-2024 |
1.742.005 |
-1,88%
|
21,30
|
20,73
|
21,355
|
20,865
|
02-01-2024 |
1.148.984 |
0,85%
|
21,15
|
21,10
|
21,435
|
21,265
|
29-12-2023 |
1.115.906 |
-0,28%
|
21,145
|
21,025
|
21,215
|
21,085
|
28-12-2023 |
1.299.409 |
0,96%
|
20,99
|
20,965
|
21,155
|
21,145
|