Philips Electronics NV (PHIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 313 122 |
0,82%
|
23,24
|
23,21
|
23,68
|
23,49
|
| 17/08/2026 |
1 227 967 |
-1,52%
|
23,58
|
23,30
|
23,58
|
23,30
|
| 14/08/2026 |
1 389 567 |
-0,13%
|
23,86
|
23,64
|
24,22
|
23,66
|
| 13/08/2026 |
2 053 765 |
2,16%
|
23,49
|
23,26
|
23,77
|
23,69
|
| 12/08/2026 |
1 270 981 |
-1,53%
|
23,49
|
23,01
|
23,60
|
23,19
|
| 11/08/2026 |
2 019 362 |
1,03%
|
23,67
|
23,44
|
23,80
|
23,55
|
| 10/08/2026 |
1 415 102 |
0,78%
|
23,25
|
22,96
|
23,42
|
23,31
|
| 07/08/2026 |
1 389 668 |
0,70%
|
22,98
|
22,94
|
23,29
|
23,13
|
| 06/08/2026 |
1 495 087 |
-0,04%
|
23,14
|
22,90
|
23,24
|
22,97
|
| 05/08/2026 |
1 257 550 |
0,44%
|
22,94
|
22,86
|
23,08
|
22,98
|
| 04/08/2026 |
1 798 066 |
0,75%
|
22,79
|
22,58
|
23,02
|
22,88
|
| 03/08/2026 |
2 134 883 |
-0,13%
|
22,77
|
22,67
|
23,26
|
22,71
|
| 31/07/2026 |
2 714 725 |
-0,61%
|
22,90
|
22,57
|
23,19
|
22,74
|
| 30/07/2026 |
2 123 166 |
0,35%
|
22,82
|
22,82
|
23,36
|
22,88
|
| 29/07/2026 |
2 247 321 |
1,74%
|
22,55
|
22,21
|
22,81
|
22,80
|
| 28/07/2026 |
9 479 665 |
-4,76%
|
22,11
|
20,90
|
22,41
|
22,41
|
| 27/07/2026 |
1 502 880 |
1,60%
|
23,37
|
23,31
|
23,71
|
23,53
|
| 24/07/2026 |
972 285 |
0,74%
|
22,97
|
22,90
|
23,22
|
23,16
|
| 23/07/2026 |
1 412 390 |
-0,86%
|
23,05
|
22,67
|
23,11
|
22,99
|
| 22/07/2026 |
1 486 757 |
-0,64%
|
23,33
|
23,11
|
23,58
|
23,19
|
| 21/07/2026 |
1 150 742 |
-1,35%
|
23,45
|
23,06
|
23,55
|
23,34
|
| 20/07/2026 |
1 304 580 |
0,00%
|
23,50
|
23,44
|
23,88
|
23,66
|
| 17/07/2026 |
1 641 053 |
-0,80%
|
23,85
|
23,54
|
24,04
|
23,66
|
| 16/07/2026 |
1 410 320 |
0,42%
|
23,73
|
23,38
|
23,90
|
23,85
|
| 15/07/2026 |
2 035 782 |
3,22%
|
22,92
|
22,92
|
23,75
|
23,75
|
| 14/07/2026 |
2 233 428 |
-4,48%
|
23,93
|
23,01
|
23,98
|
23,01
|
| 13/07/2026 |
1 142 978 |
0,13%
|
24,00
|
23,92
|
24,21
|
24,09
|
| 10/07/2026 |
969 727 |
0,59%
|
23,95
|
23,83
|
24,17
|
24,06
|
| 09/07/2026 |
1 589 697 |
-0,71%
|
24,14
|
23,85
|
24,21
|
23,92
|
| 08/07/2026 |
1 519 363 |
-2,31%
|
24,66
|
24,07
|
24,68
|
24,09
|
| 07/07/2026 |
1 202 461 |
0,65%
|
24,75
|
24,66
|
25,08
|
24,66
|
| 06/07/2026 |
1 389 167 |
-0,77%
|
24,74
|
24,32
|
25,05
|
24,50
|
| 03/07/2026 |
2 214 159 |
1,94%
|
24,31
|
24,23
|
24,91
|
24,69
|
| 02/07/2026 |
1 771 908 |
1,09%
|
23,93
|
23,79
|
24,38
|
24,22
|
| 01/07/2026 |
1 592 852 |
0,84%
|
23,98
|
23,63
|
24,14
|
23,96
|
| 30/06/2026 |
1 743 906 |
-0,29%
|
23,81
|
23,61
|
24,02
|
23,76
|
| 29/06/2026 |
805 786 |
-0,25%
|
23,92
|
23,75
|
23,95
|
23,83
|
| 26/06/2026 |
1 214 628 |
-0,17%
|
24,15
|
23,64
|
24,17
|
23,89
|
| 25/06/2026 |
1 965 332 |
1,23%
|
23,68
|
23,60
|
24,28
|
23,93
|
| 24/06/2026 |
2 171 516 |
0,98%
|
23,44
|
23,39
|
23,79
|
23,64
|
| 23/06/2026 |
1 666 038 |
-1,14%
|
23,60
|
23,34
|
23,64
|
23,41
|
| 22/06/2026 |
2 359 543 |
0,77%
|
23,47
|
23,41
|
23,87
|
23,68
|
| 19/06/2026 |
7 523 407 |
0,00%
|
23,45
|
23,11
|
23,72
|
23,50
|
| 18/06/2026 |
3 123 026 |
1,51%
|
23,00
|
22,73
|
23,50
|
23,50
|
| 17/06/2026 |
1 571 766 |
-0,26%
|
23,14
|
23,03
|
23,39
|
23,15
|
| 16/06/2026 |
1 696 816 |
0,56%
|
23,12
|
23,00
|
23,29
|
23,21
|
| 15/06/2026 |
1 833 690 |
1,18%
|
23,25
|
23,06
|
23,50
|
23,08
|
| 12/06/2026 |
2 633 163 |
2,38%
|
22,59
|
22,51
|
22,91
|
22,81
|
| 11/06/2026 |
1 646 343 |
-0,80%
|
22,30
|
22,25
|
22,68
|
22,28
|
| 10/06/2026 |
1 564 035 |
-1,41%
|
22,93
|
22,35
|
23,00
|
22,46
|
| 09/06/2026 |
1 884 185 |
1,43%
|
22,43
|
22,39
|
23,13
|
22,78
|
| 08/06/2026 |
1 641 850 |
-1,19%
|
22,65
|
22,28
|
22,65
|
22,46
|
| 05/06/2026 |
2 034 183 |
1,56%
|
22,47
|
22,42
|
22,91
|
22,73
|
| 04/06/2026 |
2 759 274 |
2,33%
|
21,93
|
21,89
|
22,42
|
22,38
|
| 03/06/2026 |
2 211 751 |
-0,50%
|
21,80
|
21,72
|
22,13
|
21,87
|
| 02/06/2026 |
3 407 303 |
-1,83%
|
22,43
|
21,98
|
22,43
|
21,98
|
| 01/06/2026 |
1 801 072 |
-2,10%
|
22,71
|
22,27
|
22,77
|
22,39
|
| 29/05/2026 |
4 218 344 |
0,35%
|
22,79
|
22,74
|
23,11
|
22,87
|
| 28/05/2026 |
2 052 161 |
-0,78%
|
22,73
|
22,42
|
22,82
|
22,79
|
| 27/05/2026 |
1 624 019 |
-0,91%
|
23,24
|
22,96
|
23,27
|
22,97
|
| 26/05/2026 |
1 903 347 |
-2,61%
|
23,68
|
23,09
|
23,79
|
23,18
|
| 25/05/2026 |
989 053 |
1,84%
|
23,48
|
23,47
|
23,90
|
23,80
|
| 22/05/2026 |
2 222 570 |
0,65%
|
23,31
|
23,31
|
23,52
|
23,37
|
| 21/05/2026 |
2 238 063 |
1,31%
|
23,10
|
23,04
|
23,46
|
23,22
|
| 20/05/2026 |
1 811 764 |
1,55%
|
22,50
|
22,50
|
23,08
|
22,92
|
| 19/05/2026 |
1 892 468 |
0,80%
|
22,40
|
22,38
|
22,63
|
22,57
|
| 18/05/2026 |
2 130 567 |
2,52%
|
21,60
|
21,56
|
22,57
|
22,39
|
| 15/05/2026 |
2 122 718 |
-1,00%
|
21,99
|
21,60
|
22,04
|
21,84
|
| 14/05/2026 |
1 561 417 |
0,92%
|
21,93
|
21,87
|
22,10
|
22,06
|
| 13/05/2026 |
1 843 197 |
-1,22%
|
22,09
|
21,75
|
22,20
|
21,86
|
| 12/05/2026 |
1 925 332 |
0,32%
|
22,00
|
21,86
|
22,14
|
22,13
|
| 11/05/2026 |
1 965 066 |
-0,91%
|
23,11
|
22,06
|
23,40
|
22,06
|
| 08/05/2026 |
1 928 446 |
-1,53%
|
23,32
|
23,10
|
23,51
|
23,12
|
| 07/05/2026 |
2 268 671 |
1,43%
|
23,23
|
23,01
|
23,76
|
23,48
|
| 06/05/2026 |
4 528 580 |
2,21%
|
24,00
|
22,70
|
24,04
|
23,15
|
| 05/05/2026 |
2 455 002 |
0,58%
|
22,53
|
22,50
|
22,84
|
22,65
|
| 04/05/2026 |
1 464 732 |
0,58%
|
22,60
|
22,41
|
22,80
|
22,52
|
| 30/04/2026 |
2 121 401 |
2,14%
|
21,73
|
21,66
|
22,41
|
22,39
|
| 29/04/2026 |
3 459 602 |
-5,31%
|
23,00
|
21,44
|
23,07
|
21,92
|
| 28/04/2026 |
1 148 483 |
-1,57%
|
23,44
|
23,01
|
23,45
|
23,15
|
| 27/04/2026 |
332 367 |
0,86%
|
23,35
|
23,25
|
23,61
|
23,52
|
| 24/04/2026 |
1 592 687 |
-1,77%
|
23,53
|
23,22
|
23,63
|
23,29
|
| 23/04/2026 |
1 174 395 |
-2,03%
|
23,89
|
23,70
|
24,05
|
23,71
|
| 22/04/2026 |
1 244 584 |
-0,82%
|
24,42
|
24,10
|
24,43
|
24,20
|
| 21/04/2026 |
1 028 974 |
-1,69%
|
24,75
|
24,28
|
24,92
|
24,40
|
| 20/04/2026 |
895 017 |
-2,09%
|
25,11
|
24,78
|
25,12
|
24,82
|
| 17/04/2026 |
1 730 110 |
2,72%
|
24,50
|
24,43
|
25,38
|
25,35
|
| 16/04/2026 |
1 102 969 |
-0,12%
|
24,84
|
24,64
|
24,94
|
24,68
|
| 15/04/2026 |
1 134 362 |
-0,20%
|
24,78
|
24,70
|
24,92
|
24,71
|
| 14/04/2026 |
1 174 013 |
2,65%
|
24,29
|
24,29
|
24,79
|
24,76
|
| 13/04/2026 |
936 901 |
-0,62%
|
24,00
|
23,85
|
24,27
|
24,12
|
| 10/04/2026 |
1 231 868 |
1,17%
|
24,00
|
23,99
|
24,60
|
24,27
|
| 09/04/2026 |
1 414 346 |
0,25%
|
24,03
|
23,75
|
24,03
|
23,99
|
| 08/04/2026 |
1 509 318 |
3,46%
|
24,21
|
23,90
|
24,35
|
23,93
|
| 07/04/2026 |
1 319 770 |
-1,91%
|
23,46
|
23,01
|
23,75
|
23,13
|
| 02/04/2026 |
1 210 704 |
-0,08%
|
23,27
|
23,19
|
23,76
|
23,58
|
| 01/04/2026 |
1 510 097 |
1,11%
|
23,86
|
23,27
|
23,98
|
23,60
|
| 31/03/2026 |
1 648 202 |
-0,26%
|
23,20
|
23,13
|
23,47
|
23,34
|
| 30/03/2026 |
1 102 426 |
-0,34%
|
23,48
|
23,20
|
23,66
|
23,40
|
| 27/03/2026 |
1 065 876 |
-1,01%
|
23,82
|
23,35
|
23,86
|
23,48
|
