Philips Electronics NV (PHIA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/09/2025 |
828.576 |
0,08%
|
23,71
|
23,48
|
23,77
|
23,72
|
| 16/09/2025 |
1.411.726 |
-1,25%
|
23,93
|
23,64
|
24,05
|
23,70
|
| 15/09/2025 |
952.259 |
-0,17%
|
24,06
|
23,95
|
24,18
|
24,00
|
| 12/09/2025 |
1.339.438 |
-0,87%
|
24,29
|
23,98
|
24,34
|
24,04
|
| 11/09/2025 |
1.136.479 |
0,33%
|
24,15
|
23,99
|
24,34
|
24,25
|
| 10/09/2025 |
1.435.299 |
0,71%
|
24,07
|
24,06
|
24,50
|
24,17
|
| 09/09/2025 |
1.276.414 |
1,31%
|
23,68
|
23,63
|
24,11
|
24,00
|
| 08/09/2025 |
2.314.836 |
-0,46%
|
23,86
|
22,66
|
23,86
|
23,69
|
| 05/09/2025 |
1.037.431 |
0,08%
|
23,88
|
23,69
|
23,90
|
23,80
|
| 04/09/2025 |
1.284.311 |
2,37%
|
23,34
|
23,26
|
23,78
|
23,78
|
| 03/09/2025 |
1.181.371 |
0,26%
|
23,22
|
23,22
|
23,44
|
23,23
|
| 02/09/2025 |
1.631.273 |
-1,91%
|
23,54
|
23,17
|
23,57
|
23,17
|
| 01/09/2025 |
698.484 |
0,30%
|
23,60
|
23,56
|
23,69
|
23,62
|
| 29/08/2025 |
1.199.165 |
-0,25%
|
23,53
|
23,31
|
23,72
|
23,55
|
| 28/08/2025 |
874.337 |
-0,84%
|
23,87
|
23,52
|
23,92
|
23,61
|
| 27/08/2025 |
871.700 |
-0,21%
|
23,80
|
23,74
|
23,89
|
23,81
|
| 26/08/2025 |
4.695.375 |
0,08%
|
23,77
|
23,64
|
24,08
|
23,86
|
| 25/08/2025 |
648.683 |
-0,96%
|
24,23
|
23,84
|
24,23
|
23,84
|
| 22/08/2025 |
1.003.351 |
1,48%
|
23,60
|
23,56
|
24,10
|
24,07
|
| 21/08/2025 |
818.022 |
-0,71%
|
23,86
|
23,63
|
23,87
|
23,72
|
| 20/08/2025 |
914.780 |
0,72%
|
23,56
|
23,54
|
23,91
|
23,89
|
| 19/08/2025 |
1.082.452 |
0,55%
|
23,54
|
23,47
|
23,86
|
23,72
|
| 18/08/2025 |
710.097 |
0,68%
|
23,48
|
23,40
|
23,62
|
23,59
|
| 15/08/2025 |
1.104.450 |
0,56%
|
23,50
|
23,30
|
23,50
|
23,43
|
| 14/08/2025 |
842.126 |
-0,26%
|
23,40
|
23,13
|
23,40
|
23,30
|
| 13/08/2025 |
1.222.229 |
0,95%
|
23,15
|
23,07
|
23,36
|
23,36
|
| 12/08/2025 |
1.114.457 |
0,61%
|
23,00
|
23,00
|
23,24
|
23,14
|
| 11/08/2025 |
825.237 |
0,00%
|
23,19
|
22,93
|
23,21
|
23,00
|
| 08/08/2025 |
1.184.223 |
1,05%
|
22,95
|
22,83
|
23,09
|
23,00
|
| 07/08/2025 |
1.146.580 |
0,75%
|
22,48
|
22,44
|
22,89
|
22,76
|
| 06/08/2025 |
1.809.535 |
-1,10%
|
22,84
|
22,54
|
23,00
|
22,59
|
| 05/08/2025 |
1.097.118 |
-0,91%
|
23,10
|
22,81
|
23,15
|
22,84
|
| 04/08/2025 |
1.605.567 |
0,92%
|
22,91
|
22,74
|
23,08
|
23,05
|
| 01/08/2025 |
1.922.998 |
-1,13%
|
23,00
|
22,84
|
23,31
|
22,84
|
| 31/07/2025 |
1.798.969 |
-1,83%
|
23,42
|
23,09
|
23,52
|
23,10
|
| 30/07/2025 |
2.217.445 |
-2,57%
|
24,18
|
23,53
|
24,40
|
23,53
|
| 29/07/2025 |
5.814.189 |
9,28%
|
24,60
|
23,70
|
25,20
|
24,15
|
| 28/07/2025 |
2.119.174 |
-0,05%
|
22,60
|
22,02
|
22,65
|
22,10
|
| 25/07/2025 |
1.387.656 |
0,23%
|
21,89
|
21,89
|
22,17
|
22,11
|
| 24/07/2025 |
1.762.415 |
1,99%
|
21,89
|
21,80
|
22,14
|
22,06
|
| 23/07/2025 |
1.876.101 |
1,98%
|
21,60
|
21,51
|
21,77
|
21,63
|
| 22/07/2025 |
1.341.186 |
0,62%
|
21,10
|
21,03
|
21,30
|
21,21
|
| 21/07/2025 |
1.095.824 |
-0,61%
|
21,18
|
20,86
|
21,22
|
21,08
|
| 18/07/2025 |
1.259.830 |
0,05%
|
21,29
|
21,16
|
21,43
|
21,21
|
| 17/07/2025 |
1.621.337 |
2,17%
|
20,93
|
20,88
|
21,27
|
21,20
|
| 16/07/2025 |
1.832.086 |
-0,24%
|
20,77
|
20,67
|
20,93
|
20,75
|
| 15/07/2025 |
1.219.791 |
0,82%
|
20,59
|
20,56
|
20,93
|
20,80
|
| 14/07/2025 |
1.185.488 |
0,34%
|
20,32
|
20,25
|
20,69
|
20,63
|
| 11/07/2025 |
1.432.743 |
-2,88%
|
21,05
|
20,51
|
21,05
|
20,56
|
| 10/07/2025 |
1.390.814 |
3,12%
|
20,68
|
20,63
|
21,17
|
21,17
|
| 09/07/2025 |
1.184.860 |
-0,39%
|
20,62
|
20,42
|
20,74
|
20,53
|
| 08/07/2025 |
1.605.156 |
0,49%
|
20,44
|
20,26
|
20,67
|
20,61
|
| 07/07/2025 |
1.483.489 |
1,08%
|
20,02
|
19,98
|
20,62
|
20,51
|
| 04/07/2025 |
879.267 |
-1,51%
|
20,35
|
20,27
|
20,47
|
20,29
|
| 03/07/2025 |
1.320.539 |
-0,91%
|
20,85
|
20,54
|
20,88
|
20,60
|
| 02/07/2025 |
1.290.542 |
1,12%
|
20,61
|
20,47
|
20,81
|
20,79
|
| 01/07/2025 |
1.541.129 |
0,74%
|
20,36
|
20,15
|
20,56
|
20,56
|
| 30/06/2025 |
1.459.339 |
-1,11%
|
20,65
|
20,41
|
20,70
|
20,41
|
| 27/06/2025 |
1.622.981 |
0,59%
|
20,62
|
20,43
|
20,80
|
20,64
|
| 26/06/2025 |
1.101.939 |
0,15%
|
20,58
|
20,41
|
20,64
|
20,52
|
| 25/06/2025 |
2.389.247 |
0,00%
|
20,79
|
20,42
|
20,93
|
20,49
|
| 24/06/2025 |
2.749.052 |
5,13%
|
20,14
|
20,02
|
20,56
|
20,49
|
| 23/06/2025 |
1.306.388 |
0,10%
|
19,335
|
19,32
|
19,605
|
19,49
|
| 20/06/2025 |
2.893.208 |
-0,10%
|
19,58
|
19,42
|
19,70
|
19,47
|
| 19/06/2025 |
2.188.419 |
1,09%
|
19,15
|
19,09
|
19,49
|
19,49
|
| 18/06/2025 |
1.902.557 |
-1,13%
|
19,30
|
19,15
|
19,485
|
19,28
|
| 17/06/2025 |
1.662.962 |
-1,52%
|
19,73
|
19,50
|
19,915
|
19,50
|
| 16/06/2025 |
1.796.640 |
-0,43%
|
19,81
|
19,74
|
19,965
|
19,80
|
| 13/06/2025 |
2.076.818 |
-2,67%
|
20,06
|
19,865
|
20,22
|
19,885
|
| 12/06/2025 |
2.221.153 |
-1,50%
|
20,46
|
20,17
|
20,54
|
20,43
|
| 11/06/2025 |
1.962.497 |
-0,14%
|
20,83
|
20,74
|
20,93
|
20,74
|
| 10/06/2025 |
1.553.836 |
0,73%
|
20,60
|
20,59
|
20,79
|
20,77
|
| 09/06/2025 |
1.316.857 |
-0,10%
|
20,68
|
20,62
|
20,80
|
20,62
|
| 06/06/2025 |
1.701.829 |
1,33%
|
20,37
|
20,34
|
20,64
|
20,64
|
| 05/06/2025 |
2.140.805 |
0,94%
|
20,27
|
20,03
|
20,37
|
20,37
|
| 04/06/2025 |
1.684.955 |
0,80%
|
20,11
|
19,98
|
20,24
|
20,18
|
| 03/06/2025 |
2.314.183 |
0,70%
|
19,89
|
19,585
|
20,02
|
20,02
|
| 02/06/2025 |
3.132.656 |
-1,83%
|
20,10
|
19,63
|
20,15
|
19,88
|
| 30/05/2025 |
4.761.327 |
-0,15%
|
20,18
|
20,09
|
20,31
|
20,25
|
| 29/05/2025 |
2.028.012 |
-0,25%
|
20,50
|
20,28
|
20,75
|
20,28
|
| 28/05/2025 |
1.631.854 |
-0,44%
|
20,36
|
20,29
|
20,45
|
20,33
|
| 27/05/2025 |
969.231 |
0,00%
|
20,38
|
20,35
|
20,55
|
20,42
|
| 26/05/2025 |
1.256.659 |
1,74%
|
20,19
|
20,15
|
20,48
|
20,42
|
| 23/05/2025 |
2.306.189 |
-1,71%
|
20,56
|
19,715
|
20,81
|
20,07
|
| 22/05/2025 |
2.394.399 |
-3,18%
|
20,91
|
20,35
|
20,99
|
20,42
|
| 21/05/2025 |
1.791.136 |
-1,13%
|
21,22
|
21,07
|
21,32
|
21,09
|
| 20/05/2025 |
1.876.313 |
0,24%
|
21,21
|
21,12
|
21,38
|
21,33
|
| 19/05/2025 |
1.832.444 |
-1,25%
|
21,50
|
21,27
|
21,57
|
21,28
|
| 16/05/2025 |
2.112.487 |
-0,37%
|
21,99
|
21,47
|
21,99
|
21,55
|
| 15/05/2025 |
1.846.175 |
0,51%
|
21,40
|
21,33
|
21,63
|
21,63
|
| 14/05/2025 |
2.283.453 |
-0,60%
|
21,67
|
21,43
|
21,86
|
21,52
|
| 13/05/2025 |
2.809.826 |
-1,46%
|
22,05
|
21,58
|
22,13
|
21,65
|
| 12/05/2025 |
3.492.066 |
4,57%
|
21,19
|
21,17
|
22,10
|
21,97
|
| 09/05/2025 |
3.125.759 |
2,01%
|
21,57
|
21,01
|
21,87
|
21,01
|
| 08/05/2025 |
3.318.124 |
0,61%
|
21,20
|
21,13
|
21,56
|
21,43
|
| 07/05/2025 |
3.303.974 |
-2,65%
|
21,44
|
21,24
|
21,82
|
21,30
|
| 06/05/2025 |
3.543.586 |
-2,76%
|
21,97
|
21,58
|
22,48
|
21,88
|
| 05/05/2025 |
1.446.085 |
-0,97%
|
22,73
|
22,39
|
22,73
|
22,50
|
| 02/05/2025 |
1.945.707 |
1,84%
|
22,09
|
22,09
|
22,80
|
22,72
|
| 30/04/2025 |
2.292.315 |
1,32%
|
22,12
|
22,03
|
22,52
|
22,31
|
