Philips Electronics NV (PHIA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 29/04/2025 |
1.315.905 |
-0,90%
|
22,07
|
22,01
|
22,36
|
22,02
|
| 28/04/2025 |
1.117.966 |
0,73%
|
22,09
|
22,09
|
22,38
|
22,22
|
| 25/04/2025 |
1.826.332 |
1,85%
|
21,76
|
21,76
|
22,17
|
22,06
|
| 24/04/2025 |
1.203.208 |
0,19%
|
21,59
|
21,55
|
21,80
|
21,66
|
| 23/04/2025 |
2.153.728 |
2,17%
|
21,36
|
21,27
|
21,88
|
21,62
|
| 22/04/2025 |
1.586.333 |
1,05%
|
20,56
|
20,49
|
21,17
|
21,16
|
| 17/04/2025 |
1.571.222 |
-1,18%
|
21,13
|
20,77
|
21,15
|
20,94
|
| 16/04/2025 |
1.483.857 |
-0,28%
|
21,12
|
20,85
|
21,19
|
21,19
|
| 15/04/2025 |
1.890.224 |
1,05%
|
21,03
|
21,03
|
21,38
|
21,25
|
| 14/04/2025 |
1.852.789 |
3,04%
|
20,82
|
20,69
|
21,18
|
21,03
|
| 11/04/2025 |
1.753.767 |
1,54%
|
20,30
|
19,835
|
20,53
|
20,41
|
| 10/04/2025 |
2.099.326 |
2,01%
|
22,20
|
20,10
|
22,28
|
20,10
|
| 09/04/2025 |
3.079.449 |
-4,16%
|
19,47
|
19,44
|
19,96
|
19,705
|
| 08/04/2025 |
2.710.110 |
2,44%
|
20,31
|
20,15
|
20,83
|
20,56
|
| 07/04/2025 |
3.976.422 |
-3,37%
|
18,90
|
18,90
|
21,13
|
20,07
|
| 04/04/2025 |
3.580.281 |
-5,59%
|
21,62
|
20,33
|
21,98
|
20,77
|
| 03/04/2025 |
2.593.637 |
-4,39%
|
22,34
|
22,00
|
22,94
|
22,00
|
| 02/04/2025 |
1.609.065 |
-1,96%
|
23,13
|
22,71
|
23,27
|
23,01
|
| 01/04/2025 |
1.374.387 |
0,43%
|
23,70
|
23,44
|
23,82
|
23,47
|
| 31/03/2025 |
2.181.157 |
-1,52%
|
23,50
|
23,13
|
23,56
|
23,37
|
| 28/03/2025 |
1.858.711 |
-0,67%
|
23,83
|
23,70
|
24,26
|
23,73
|
| 27/03/2025 |
1.814.110 |
1,83%
|
23,40
|
23,35
|
23,89
|
23,89
|
| 26/03/2025 |
1.463.875 |
-1,05%
|
23,68
|
23,44
|
23,74
|
23,46
|
| 25/03/2025 |
1.388.355 |
0,38%
|
23,64
|
23,52
|
23,87
|
23,71
|
| 24/03/2025 |
1.404.255 |
0,09%
|
23,72
|
23,42
|
23,81
|
23,62
|
| 21/03/2025 |
3.738.759 |
-1,67%
|
23,83
|
23,44
|
23,84
|
23,60
|
| 20/03/2025 |
2.689.514 |
-2,16%
|
24,50
|
23,93
|
24,57
|
24,00
|
| 19/03/2025 |
1.835.216 |
1,36%
|
24,07
|
24,03
|
24,58
|
24,53
|
| 18/03/2025 |
2.047.124 |
-1,51%
|
24,70
|
24,08
|
24,70
|
24,20
|
| 17/03/2025 |
1.320.228 |
0,49%
|
24,50
|
24,46
|
24,63
|
24,57
|
| 14/03/2025 |
1.781.659 |
1,08%
|
24,23
|
24,20
|
24,62
|
24,45
|
| 13/03/2025 |
1.565.331 |
-1,35%
|
24,43
|
24,19
|
24,65
|
24,19
|
| 12/03/2025 |
1.553.376 |
0,95%
|
24,50
|
24,35
|
24,65
|
24,52
|
| 11/03/2025 |
2.298.554 |
-2,45%
|
24,89
|
24,23
|
25,10
|
24,29
|
| 10/03/2025 |
2.353.684 |
-1,43%
|
25,46
|
24,71
|
25,47
|
24,90
|
| 07/03/2025 |
1.391.068 |
0,04%
|
25,05
|
24,97
|
25,33
|
25,26
|
| 06/03/2025 |
2.022.840 |
0,84%
|
25,12
|
24,82
|
25,34
|
25,25
|
| 05/03/2025 |
1.635.438 |
0,04%
|
25,23
|
25,03
|
25,46
|
25,04
|
| 04/03/2025 |
1.796.190 |
-0,95%
|
25,05
|
24,96
|
25,22
|
25,03
|
| 03/03/2025 |
1.575.224 |
0,76%
|
25,04
|
24,77
|
25,39
|
25,27
|
| 28/02/2025 |
3.344.796 |
-0,40%
|
25,04
|
24,79
|
25,17
|
25,08
|
| 27/02/2025 |
2.019.116 |
-2,14%
|
25,55
|
25,10
|
25,65
|
25,18
|
| 26/02/2025 |
1.883.606 |
1,86%
|
25,52
|
25,41
|
25,73
|
25,73
|
| 25/02/2025 |
2.252.121 |
1,24%
|
25,49
|
25,09
|
25,49
|
25,26
|
| 24/02/2025 |
2.525.510 |
2,63%
|
24,45
|
24,44
|
24,98
|
24,95
|
| 21/02/2025 |
3.183.098 |
1,29%
|
23,80
|
23,79
|
24,31
|
24,31
|
| 20/02/2025 |
3.658.479 |
-0,33%
|
24,50
|
23,80
|
24,55
|
24,00
|
| 19/02/2025 |
10.116.060 |
-11,08%
|
25,65
|
23,51
|
25,73
|
24,08
|
| 18/02/2025 |
3.096.905 |
0,30%
|
27,00
|
26,87
|
27,27
|
27,08
|
| 17/02/2025 |
1.172.641 |
-0,07%
|
26,98
|
26,96
|
27,19
|
27,00
|
