Philips Electronics NV (PHIA)
Exportar para Excel
1 2 3 4 5 > >> |
22/11/2024 |
0 |
0,52%
|
24,88
|
24,80
|
25,14
|
25,03
|
21/11/2024 |
1 093 959 |
0,52%
|
24,88
|
24,80
|
25,14
|
25,03
|
20/11/2024 |
1 587 250 |
1,59%
|
24,64
|
24,64
|
25,02
|
24,90
|
19/11/2024 |
1 519 578 |
-0,24%
|
24,66
|
24,20
|
24,79
|
24,51
|
18/11/2024 |
1 203 029 |
0,04%
|
24,50
|
24,38
|
24,80
|
24,57
|
15/11/2024 |
1 547 778 |
-0,20%
|
24,36
|
24,31
|
24,66
|
24,56
|
14/11/2024 |
1 475 583 |
0,04%
|
24,57
|
24,25
|
24,62
|
24,61
|
13/11/2024 |
1 188 582 |
0,33%
|
24,43
|
24,36
|
24,71
|
24,60
|
12/11/2024 |
1 166 200 |
-1,17%
|
24,73
|
24,52
|
24,77
|
24,52
|
11/11/2024 |
1 531 228 |
-0,24%
|
24,94
|
24,81
|
25,08
|
24,81
|
08/11/2024 |
2 188 872 |
-2,47%
|
25,50
|
24,64
|
25,51
|
24,87
|
07/11/2024 |
2 349 227 |
3,45%
|
24,79
|
24,79
|
25,64
|
25,50
|
06/11/2024 |
1 974 143 |
-0,85%
|
25,01
|
24,51
|
25,30
|
24,65
|
05/11/2024 |
2 018 376 |
-0,64%
|
25,05
|
24,75
|
25,23
|
24,86
|
04/11/2024 |
3 189 771 |
2,00%
|
24,50
|
24,42
|
25,18
|
25,02
|
01/11/2024 |
2 783 791 |
1,70%
|
24,16
|
23,80
|
24,75
|
24,53
|
31/10/2024 |
2 061 794 |
-0,45%
|
24,14
|
23,92
|
24,21
|
24,12
|
30/10/2024 |
3 720 042 |
-3,43%
|
24,54
|
23,82
|
24,89
|
24,23
|
29/10/2024 |
5 267 758 |
2,37%
|
24,86
|
24,44
|
25,37
|
25,09
|
28/10/2024 |
8 698 321 |
-16,86%
|
26,20
|
24,17
|
26,21
|
24,51
|
25/10/2024 |
1 575 190 |
-1,04%
|
29,63
|
29,47
|
29,79
|
29,48
|
24/10/2024 |
1 132 469 |
0,47%
|
29,71
|
29,57
|
29,99
|
29,79
|
23/10/2024 |
798 481 |
-0,47%
|
29,79
|
29,56
|
29,84
|
29,65
|
22/10/2024 |
973 385 |
0,51%
|
29,66
|
29,54
|
29,83
|
29,79
|
21/10/2024 |
786 245 |
0,48%
|
29,54
|
29,52
|
29,80
|
29,64
|
18/10/2024 |
2 104 551 |
0,03%
|
29,42
|
29,35
|
29,70
|
29,50
|
17/10/2024 |
1 232 118 |
-0,71%
|
29,71
|
29,44
|
29,78
|
29,49
|
16/10/2024 |
1 539 376 |
-0,40%
|
29,42
|
29,17
|
29,82
|
29,70
|
15/10/2024 |
2 609 212 |
1,50%
|
29,95
|
29,66
|
30,22
|
29,82
|
14/10/2024 |
680 031 |
0,00%
|
29,38
|
29,23
|
29,52
|
29,38
|
11/10/2024 |
799 879 |
0,44%
|
29,18
|
29,10
|
29,44
|
29,38
|
10/10/2024 |
1 208 755 |
-0,61%
|
29,53
|
29,12
|
29,78
|
29,25
|
09/10/2024 |
828 016 |
1,27%
|
29,08
|
28,99
|
29,53
|
29,43
|
08/10/2024 |
1 088 386 |
-0,48%
|
28,86
|
28,63
|
29,14
|
29,06
|
07/10/2024 |
1 100 401 |
-0,58%
|
29,51
|
29,03
|
29,52
|
29,20
|
04/10/2024 |
1 408 676 |
0,58%
|
29,04
|
28,97
|
29,42
|
29,37
|
03/10/2024 |
1 062 619 |
-0,48%
|
29,45
|
29,14
|
29,53
|
29,20
|
02/10/2024 |
1 025 328 |
-0,51%
|
29,46
|
29,01
|
29,46
|
29,34
|
01/10/2024 |
1 999 435 |
0,24%
|
29,49
|
29,41
|
29,85
|
29,49
|
30/09/2024 |
2 283 631 |
-0,14%
|
29,42
|
29,13
|
29,86
|
29,42
|
27/09/2024 |
2 890 387 |
4,43%
|
28,44
|
28,41
|
29,46
|
29,46
|
26/09/2024 |
2 306 406 |
0,97%
|
28,24
|
28,04
|
28,47
|
28,21
|
25/09/2024 |
1 335 031 |
1,49%
|
27,57
|
27,55
|
28,12
|
27,94
|
24/09/2024 |
1 251 743 |
1,29%
|
27,28
|
27,22
|
27,57
|
27,53
|
23/09/2024 |
1 248 865 |
-0,95%
|
27,35
|
27,18
|
27,52
|
27,18
|
20/09/2024 |
3 991 501 |
-1,33%
|
27,58
|
27,22
|
27,70
|
27,44
|
19/09/2024 |
1 341 898 |
0,25%
|
28,02
|
27,77
|
28,14
|
27,81
|
18/09/2024 |
1 078 516 |
-1,77%
|
27,95
|
27,69
|
28,09
|
27,74
|
17/09/2024 |
1 947 915 |
1,95%
|
27,93
|
27,91
|
28,37
|
28,24
|
16/09/2024 |
995 337 |
-0,47%
|
27,68
|
27,55
|
27,90
|
27,70
|
13/09/2024 |
1 230 850 |
0,04%
|
27,81
|
27,56
|
28,05
|
27,83
|
12/09/2024 |
1 669 488 |
1,31%
|
27,86
|
27,63
|
27,99
|
27,82
|
11/09/2024 |
1 878 481 |
2,04%
|
26,94
|
26,94
|
27,84
|
27,46
|
10/09/2024 |
1 211 964 |
-1,21%
|
27,11
|
26,74
|
27,13
|
26,91
|
09/09/2024 |
1 016 003 |
-0,29%
|
27,28
|
27,23
|
27,48
|
27,24
|
06/09/2024 |
1 512 794 |
1,26%
|
26,85
|
26,74
|
27,32
|
27,32
|
05/09/2024 |
1 228 027 |
-0,11%
|
26,95
|
26,95
|
27,24
|
26,98
|
04/09/2024 |
2 037 882 |
-0,19%
|
26,70
|
26,35
|
27,01
|
27,01
|
03/09/2024 |
998 185 |
-1,17%
|
27,42
|
27,02
|
27,42
|
27,06
|
02/09/2024 |
632 023 |
0,63%
|
27,28
|
27,20
|
27,47
|
27,38
|
30/08/2024 |
4 324 343 |
-0,80%
|
27,44
|
27,17
|
27,66
|
27,21
|
29/08/2024 |
1 619 853 |
-0,47%
|
27,65
|
27,43
|
27,83
|
27,43
|
28/08/2024 |
1 649 134 |
2,30%
|
27,23
|
27,21
|
27,60
|
27,56
|
27/08/2024 |
1 179 603 |
0,00%
|
26,97
|
26,88
|
27,09
|
26,94
|
26/08/2024 |
734 405 |
0,19%
|
26,97
|
26,94
|
27,12
|
26,94
|
23/08/2024 |
1 009 825 |
-0,22%
|
27,03
|
26,89
|
27,17
|
26,89
|
22/08/2024 |
1 560 729 |
1,13%
|
26,67
|
26,61
|
27,14
|
26,95
|
21/08/2024 |
991 404 |
0,57%
|
26,41
|
26,31
|
26,72
|
26,65
|
20/08/2024 |
822 518 |
0,23%
|
26,41
|
26,38
|
26,52
|
26,50
|
19/08/2024 |
1 627 320 |
0,27%
|
26,50
|
26,44
|
26,58
|
26,44
|
16/08/2024 |
1 242 489 |
0,80%
|
26,30
|
26,15
|
26,37
|
26,37
|
15/08/2024 |
1 054 375 |
0,69%
|
26,13
|
26,00
|
26,24
|
26,16
|
14/08/2024 |
1 296 674 |
0,62%
|
26,03
|
25,86
|
26,03
|
25,98
|
13/08/2024 |
1 259 687 |
-0,92%
|
26,11
|
25,74
|
26,12
|
25,82
|
12/08/2024 |
1 117 766 |
-0,91%
|
26,28
|
25,98
|
26,30
|
26,06
|
09/08/2024 |
1 444 158 |
-1,31%
|
26,71
|
26,12
|
26,77
|
26,30
|
08/08/2024 |
1 737 914 |
0,00%
|
26,56
|
26,22
|
26,67
|
26,65
|
07/08/2024 |
2 126 622 |
2,70%
|
26,26
|
26,23
|
26,79
|
26,65
|
06/08/2024 |
2 505 996 |
0,43%
|
25,80
|
25,66
|
26,27
|
25,95
|
05/08/2024 |
2 944 127 |
-1,00%
|
25,48
|
25,13
|
25,89
|
25,84
|
02/08/2024 |
3 229 322 |
0,62%
|
25,86
|
25,86
|
26,37
|
26,10
|
01/08/2024 |
1 507 359 |
-0,54%
|
26,00
|
25,78
|
26,18
|
25,94
|
31/07/2024 |
2 389 593 |
-1,70%
|
26,56
|
25,96
|
26,63
|
26,08
|
30/07/2024 |
2 529 860 |
-2,50%
|
26,92
|
26,21
|
27,25
|
26,53
|
29/07/2024 |
6 418 541 |
14,62%
|
25,40
|
25,40
|
27,34
|
27,21
|
26/07/2024 |
1 563 364 |
-0,84%
|
23,77
|
23,65
|
23,88
|
23,74
|
25/07/2024 |
1 433 461 |
-0,42%
|
23,96
|
23,59
|
24,13
|
23,94
|
24/07/2024 |
1 359 311 |
0,29%
|
23,80
|
23,77
|
24,07
|
24,04
|
23/07/2024 |
1 250 395 |
-0,99%
|
24,22
|
23,82
|
24,30
|
23,97
|
22/07/2024 |
2 093 504 |
1,94%
|
23,89
|
23,88
|
24,42
|
24,21
|
19/07/2024 |
1 560 011 |
-1,29%
|
23,88
|
23,59
|
23,88
|
23,75
|
18/07/2024 |
1 463 659 |
1,39%
|
23,79
|
23,63
|
24,11
|
24,06
|
17/07/2024 |
1 633 488 |
-0,13%
|
23,60
|
23,34
|
23,82
|
23,73
|
16/07/2024 |
1 165 672 |
-0,92%
|
23,93
|
23,67
|
23,93
|
23,76
|
15/07/2024 |
1 229 157 |
-2,56%
|
24,59
|
23,98
|
24,63
|
23,98
|
12/07/2024 |
780 092 |
-0,04%
|
24,63
|
24,50
|
24,71
|
24,61
|
11/07/2024 |
1 242 800 |
0,82%
|
24,56
|
24,40
|
24,72
|
24,62
|
10/07/2024 |
1 316 302 |
0,25%
|
24,37
|
24,34
|
24,53
|
24,42
|
09/07/2024 |
1 433 808 |
0,29%
|
24,30
|
24,26
|
24,54
|
24,36
|
08/07/2024 |
2 027 365 |
-1,46%
|
24,62
|
24,22
|
24,84
|
24,29
|