Philips Electronics NV (PHIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
1.567.406 |
-0,75%
|
21,42
|
21,14
|
21,56
|
21,14
|
| 10/09/2026 |
1.789.438 |
-1,66%
|
21,59
|
21,19
|
21,68
|
21,30
|
| 09/09/2026 |
1.930.915 |
-0,92%
|
21,80
|
21,49
|
21,86
|
21,66
|
| 08/09/2026 |
1.125.197 |
-1,13%
|
22,09
|
21,84
|
22,33
|
21,86
|
| 07/09/2026 |
1.220.667 |
-1,07%
|
22,25
|
21,94
|
22,25
|
22,11
|
| 04/09/2026 |
1.144.953 |
0,00%
|
22,49
|
22,30
|
22,57
|
22,35
|
| 03/09/2026 |
2.378.953 |
-2,23%
|
22,78
|
22,01
|
22,91
|
22,35
|
| 02/09/2026 |
1.418.811 |
-0,82%
|
22,90
|
22,72
|
23,17
|
22,86
|
| 01/09/2026 |
1.396.766 |
0,61%
|
22,95
|
22,88
|
23,31
|
23,05
|
| 31/08/2026 |
2.393.618 |
-0,74%
|
22,96
|
22,91
|
23,12
|
22,91
|
| 28/08/2026 |
835.735 |
-0,60%
|
23,23
|
23,02
|
23,33
|
23,08
|
| 27/08/2026 |
1.447.964 |
0,35%
|
23,15
|
22,87
|
23,25
|
23,22
|
| 26/08/2026 |
1.086.802 |
-1,32%
|
23,55
|
23,14
|
23,61
|
23,14
|
| 25/08/2026 |
698.746 |
-0,68%
|
23,59
|
23,36
|
23,68
|
23,45
|
| 24/08/2026 |
818.035 |
0,00%
|
23,60
|
23,50
|
23,78
|
23,61
|
| 21/08/2026 |
1.129.861 |
-0,51%
|
23,62
|
23,30
|
23,70
|
23,61
|
| 20/08/2026 |
1.221.134 |
0,59%
|
23,63
|
23,60
|
23,83
|
23,73
|
| 19/08/2026 |
1.271.893 |
0,43%
|
23,43
|
23,37
|
23,74
|
23,59
|
| 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
|
