Philips Electronics NV (PHIA)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
27-12-2023 |
1.297.367 |
-0,31%
|
21,00
|
20,88
|
21,15
|
20,945
|
26-12-2023 |
951.887 |
1,06%
|
20,80
|
20,725
|
21,01
|
21,01
|
22-12-2023 |
951.887 |
1,06%
|
20,80
|
20,725
|
21,01
|
21,01
|
21-12-2023 |
2.220.833 |
-2,51%
|
20,92
|
20,695
|
21,055
|
20,79
|
20-12-2023 |
1.589.370 |
-0,40%
|
21,43
|
21,155
|
21,63
|
21,325
|
19-12-2023 |
3.416.662 |
3,78%
|
20,685
|
20,655
|
21,44
|
21,41
|
18-12-2023 |
2.429.668 |
2,21%
|
20,095
|
20,05
|
20,67
|
20,63
|
15-12-2023 |
12.784.742 |
-0,59%
|
20,33
|
19,96
|
20,715
|
20,185
|
14-12-2023 |
4.396.130 |
6,28%
|
19,40
|
19,358
|
20,32
|
20,305
|
13-12-2023 |
2.278.221 |
1,88%
|
18,782
|
18,764
|
19,12
|
19,106
|
12-12-2023 |
1.668.129 |
-0,06%
|
18,734
|
18,698
|
18,99
|
18,754
|
11-12-2023 |
1.418.837 |
-0,22%
|
18,76
|
18,594
|
18,898
|
18,766
|
08-12-2023 |
2.157.390 |
2,60%
|
18,356
|
18,328
|
18,876
|
18,808
|
07-12-2023 |
1.278.557 |
-0,15%
|
18,336
|
18,172
|
18,40
|
18,332
|
06-12-2023 |
2.919.983 |
-0,66%
|
18,438
|
18,076
|
18,51
|
18,36
|
05-12-2023 |
2.206.370 |
-1,77%
|
18,664
|
18,41
|
18,728
|
18,482
|
04-12-2023 |
2.383.638 |
0,11%
|
18,802
|
18,724
|
19,214
|
18,814
|
01-12-2023 |
1.838.972 |
0,13%
|
18,82
|
18,638
|
18,866
|
18,794
|
30-11-2023 |
14.997.291 |
-0,31%
|
18,80
|
18,592
|
18,944
|
18,77
|
29-11-2023 |
6.900.828 |
-3,66%
|
18,77
|
18,034
|
18,914
|
18,828
|
28-11-2023 |
1.765.422 |
-0,74%
|
19,624
|
19,372
|
19,656
|
19,544
|
27-11-2023 |
1.750.396 |
0,51%
|
19,524
|
19,494
|
19,69
|
19,69
|
24-11-2023 |
1.473.795 |
0,07%
|
19,508
|
19,414
|
19,592
|
19,59
|
23-11-2023 |
856.793 |
0,34%
|
19,466
|
19,412
|
19,576
|
19,576
|
22-11-2023 |
1.295.744 |
0,88%
|
19,298
|
19,238
|
19,524
|
19,51
|
21-11-2023 |
1.180.861 |
0,11%
|
19,31
|
19,194
|
19,404
|
19,34
|
20-11-2023 |
1.177.489 |
-0,36%
|
19,316
|
19,11
|
19,382
|
19,318
|
17-11-2023 |
1.892.441 |
0,44%
|
19,312
|
19,302
|
19,584
|
19,388
|
16-11-2023 |
2.091.984 |
-0,39%
|
19,322
|
19,232
|
19,492
|
19,304
|
15-11-2023 |
2.020.858 |
0,87%
|
19,22
|
19,152
|
19,742
|
19,38
|
14-11-2023 |
1.503.059 |
2,79%
|
18,75
|
18,732
|
19,29
|
19,212
|
13-11-2023 |
1.430.609 |
1,55%
|
18,47
|
18,448
|
18,69
|
18,69
|
10-11-2023 |
1.189.419 |
-1,28%
|
18,502
|
18,29
|
18,582
|
18,404
|
09-11-2023 |
1.916.009 |
-0,26%
|
18,58
|
18,444
|
18,646
|
18,642
|
08-11-2023 |
1.768.525 |
-0,82%
|
18,674
|
18,624
|
18,89
|
18,69
|
07-11-2023 |
1.049.672 |
0,63%
|
18,568
|
18,524
|
18,88
|
18,844
|
06-11-2023 |
2.680.535 |
-2,59%
|
19,146
|
18,712
|
19,146
|
18,726
|
03-11-2023 |
2.260.516 |
1,38%
|
19,08
|
18,87
|
19,224
|
19,224
|
02-11-2023 |
2.732.127 |
3,70%
|
18,50
|
18,492
|
19,144
|
18,962
|
01-11-2023 |
1.716.444 |
2,17%
|
17,99
|
17,854
|
18,312
|
18,286
|
31-10-2023 |
1.808.033 |
1,91%
|
17,60
|
17,586
|
17,962
|
17,898
|
30-10-2023 |
1.404.659 |
-0,33%
|
17,79
|
17,474
|
17,87
|
17,562
|
27-10-2023 |
2.233.851 |
1,28%
|
17,43
|
17,36
|
17,91
|
17,62
|
26-10-2023 |
2.228.368 |
0,06%
|
17,254
|
17,126
|
17,444
|
17,398
|
25-10-2023 |
1.763.483 |
-1,95%
|
17,768
|
17,27
|
17,772
|
17,388
|
24-10-2023 |
1.311.174 |
-0,10%
|
17,79
|
17,578
|
18,044
|
17,734
|
23-10-2023 |
3.898.121 |
2,04%
|
17,60
|
16,482
|
17,77
|
17,752
|
20-10-2023 |
3.856.453 |
-0,44%
|
17,174
|
16,974
|
17,434
|
17,398
|
19-10-2023 |
2.372.095 |
-1,56%
|
17,536
|
17,442
|
17,656
|
17,474
|
18-10-2023 |
2.351.190 |
-1,66%
|
17,918
|
17,546
|
17,934
|
17,75
|
17-10-2023 |
1.578.102 |
-0,12%
|
17,936
|
17,782
|
18,102
|
18,05
|
16-10-2023 |
1.346.245 |
0,80%
|
17,98
|
17,806
|
18,112
|
18,072
|
13-10-2023 |
2.052.391 |
-1,31%
|
17,876
|
17,70
|
18,136
|
17,928
|
12-10-2023 |
2.438.763 |
0,64%
|
18,052
|
18,002
|
18,33
|
18,166
|
11-10-2023 |
3.489.153 |
0,04%
|
18,01
|
17,992
|
18,276
|
18,05
|
10-10-2023 |
2.810.105 |
2,54%
|
17,80
|
17,80
|
18,088
|
18,042
|