Philips Electronics NV (PHIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 26/03/2026 |
1.271.136 |
-0,21%
|
23,59
|
23,47
|
23,94
|
23,72
|
| 25/03/2026 |
1.656.713 |
2,63%
|
23,42
|
23,42
|
23,78
|
23,77
|
| 24/03/2026 |
1.272.128 |
0,39%
|
23,07
|
22,93
|
23,33
|
23,16
|
| 23/03/2026 |
1.851.215 |
1,05%
|
22,33
|
22,02
|
23,44
|
23,07
|
| 20/03/2026 |
3.476.787 |
-1,43%
|
23,20
|
22,79
|
23,31
|
22,83
|
| 19/03/2026 |
1.507.003 |
-3,86%
|
23,82
|
23,07
|
23,82
|
23,16
|
| 18/03/2026 |
1.350.962 |
-1,99%
|
24,60
|
23,93
|
24,73
|
24,09
|
| 17/03/2026 |
1.491.405 |
0,45%
|
24,49
|
24,36
|
24,83
|
24,58
|
| 16/03/2026 |
1.477.239 |
0,25%
|
24,45
|
24,17
|
24,66
|
24,47
|
| 13/03/2026 |
1.175.816 |
-0,85%
|
24,40
|
24,33
|
24,77
|
24,41
|
| 12/03/2026 |
1.405.293 |
-0,65%
|
24,63
|
24,43
|
24,92
|
24,62
|
| 11/03/2026 |
1.612.558 |
-0,96%
|
24,85
|
24,57
|
24,90
|
24,78
|
| 10/03/2026 |
2.247.135 |
0,77%
|
25,35
|
25,02
|
25,71
|
25,02
|
| 09/03/2026 |
1.926.237 |
-0,28%
|
24,11
|
24,06
|
24,93
|
24,83
|
| 06/03/2026 |
1.913.128 |
-2,66%
|
25,63
|
24,88
|
25,84
|
24,90
|
| 05/03/2026 |
1.761.374 |
-3,36%
|
26,41
|
25,53
|
26,51
|
25,58
|
| 04/03/2026 |
1.614.171 |
3,04%
|
25,91
|
25,82
|
26,52
|
26,47
|
| 03/03/2026 |
2.190.476 |
-2,32%
|
26,18
|
25,39
|
26,34
|
25,69
|
| 02/03/2026 |
1.720.331 |
-2,88%
|
26,36
|
26,23
|
26,69
|
26,30
|
| 27/02/2026 |
2.065.720 |
0,33%
|
27,01
|
26,88
|
27,23
|
27,08
|
| 26/02/2026 |
1.493.676 |
1,47%
|
26,50
|
26,32
|
26,99
|
26,99
|
| 25/02/2026 |
1.404.788 |
0,00%
|
26,62
|
26,36
|
26,80
|
26,60
|
| 24/02/2026 |
1.550.216 |
1,06%
|
26,59
|
26,54
|
26,99
|
26,60
|
| 23/02/2026 |
1.542.682 |
-0,30%
|
26,35
|
26,20
|
26,58
|
26,32
|
| 20/02/2026 |
1.599.260 |
0,57%
|
26,32
|
26,08
|
26,50
|
26,40
|
| 19/02/2026 |
1.343.099 |
-1,35%
|
26,80
|
26,24
|
26,82
|
26,25
|
| 18/02/2026 |
1.379.774 |
1,53%
|
26,26
|
26,16
|
26,61
|
26,61
|
| 17/02/2026 |
1.231.468 |
1,28%
|
26,00
|
25,97
|
26,27
|
26,21
|
| 16/02/2026 |
1.030.646 |
-1,03%
|
26,22
|
25,85
|
26,27
|
25,88
|
| 13/02/2026 |
1.864.633 |
-1,88%
|
26,60
|
26,03
|
26,62
|
26,15
|
| 12/02/2026 |
2.131.872 |
0,00%
|
27,15
|
26,65
|
27,28
|
26,65
|
| 11/02/2026 |
3.211.665 |
-3,34%
|
27,35
|
26,04
|
27,37
|
26,65
|
