Philips Electronics NV (PHIA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
1.874.830 |
-1,92%
|
27,35
|
27,00
|
27,46
|
27,02
|
| 13/02/2025 |
2.111.462 |
2,08%
|
27,22
|
27,10
|
27,63
|
27,55
|
| 12/02/2025 |
1.148.733 |
0,22%
|
27,00
|
26,90
|
27,17
|
26,99
|
| 11/02/2025 |
1.080.230 |
0,64%
|
26,76
|
26,75
|
26,96
|
26,93
|
| 10/02/2025 |
1.078.175 |
0,64%
|
26,47
|
26,41
|
26,84
|
26,76
|
| 07/02/2025 |
939.067 |
0,00%
|
26,32
|
26,32
|
26,77
|
26,59
|
| 06/02/2025 |
1.523.288 |
1,26%
|
26,77
|
26,53
|
26,95
|
26,59
|
| 05/02/2025 |
1.318.918 |
1,23%
|
25,90
|
25,88
|
26,29
|
26,26
|
| 04/02/2025 |
1.456.986 |
-1,33%
|
26,01
|
25,89
|
26,13
|
25,94
|
| 03/02/2025 |
1.523.908 |
-1,46%
|
26,14
|
26,00
|
26,35
|
26,29
|
| 31/01/2025 |
1.107.953 |
-0,67%
|
26,75
|
26,57
|
26,87
|
26,68
|
| 30/01/2025 |
1.150.426 |
2,48%
|
26,16
|
26,15
|
26,93
|
26,86
|
| 29/01/2025 |
1.141.092 |
0,31%
|
26,03
|
25,92
|
26,46
|
26,21
|
| 28/01/2025 |
1.440.345 |
0,93%
|
26,07
|
25,93
|
26,37
|
26,13
|
| 27/01/2025 |
1.270.564 |
1,09%
|
25,48
|
25,36
|
26,13
|
25,89
|
| 24/01/2025 |
1.123.949 |
-0,04%
|
25,68
|
25,41
|
25,95
|
25,61
|
| 23/01/2025 |
1.256.635 |
0,51%
|
25,20
|
25,20
|
25,67
|
25,62
|
| 22/01/2025 |
1.403.968 |
-0,12%
|
25,53
|
25,43
|
25,89
|
25,49
|
| 21/01/2025 |
1.553.325 |
0,67%
|
25,32
|
25,20
|
25,54
|
25,52
|
| 20/01/2025 |
1.229.645 |
1,00%
|
25,04
|
24,96
|
25,42
|
25,35
|
| 17/01/2025 |
1.571.153 |
0,72%
|
25,04
|
24,74
|
25,19
|
25,10
|
| 16/01/2025 |
1.357.694 |
1,05%
|
24,75
|
24,74
|
25,11
|
24,92
|
| 15/01/2025 |
1.400.052 |
1,73%
|
24,28
|
24,21
|
24,70
|
24,66
|
| 14/01/2025 |
2.677.171 |
-3,27%
|
25,10
|
24,15
|
25,27
|
24,24
|
| 13/01/2025 |
914.935 |
-0,99%
|
25,20
|
25,01
|
25,27
|
25,06
|
| 09/01/2025 |
759.850 |
1,06%
|
24,66
|
24,66
|
25,31
|
25,31
|
| 08/01/2025 |
1.180.915 |
0,49%
|
24,65
|
24,41
|
24,88
|
24,64
|
| 07/01/2025 |
976.487 |
-0,45%
|
24,62
|
24,49
|
24,87
|
24,52
|
| 06/01/2025 |
1.083.038 |
1,07%
|
24,41
|
24,28
|
24,65
|
24,63
|
| 03/01/2025 |
725.697 |
-0,49%
|
24,26
|
24,20
|
24,50
|
24,37
|
| 02/01/2025 |
847.294 |
0,37%
|
24,62
|
24,33
|
24,66
|
24,49
|
| 31/12/2024 |
0 |
0,12%
|
24,33
|
24,32
|
24,48
|
24,40
|
| 30/12/2024 |
872.758 |
-0,65%
|
24,51
|
24,26
|
24,56
|
24,37
|
| 27/12/2024 |
1.239.125 |
0,16%
|
24,53
|
24,40
|
24,79
|
24,53
|
| 26/12/2024 |
0 |
0,66%
|
24,37
|
24,29
|
24,49
|
24,49
|
| 24/12/2024 |
0 |
0,66%
|
24,37
|
24,29
|
24,49
|
24,33
|
| 23/12/2024 |
1.018.336 |
0,66%
|
24,03
|
24,03
|
24,48
|
24,33
|
| 20/12/2024 |
3.860.385 |
0,08%
|
24,15
|
23,92
|
24,24
|
24,17
|
| 19/12/2024 |
1.518.348 |
-0,17%
|
23,75
|
23,53
|
24,22
|
24,15
|
| 18/12/2024 |
0 |
1,51%
|
23,91
|
23,88
|
24,48
|
24,19
|
| 17/12/2024 |
1.974.189 |
-2,81%
|
24,29
|
23,80
|
24,47
|
23,83
|
| 16/12/2024 |
1.016.974 |
-0,04%
|
24,40
|
24,26
|
24,52
|
24,52
|
| 13/12/2024 |
1.017.958 |
-0,24%
|
24,53
|
24,49
|
24,70
|
24,53
|
| 12/12/2024 |
1.318.372 |
-0,77%
|
24,85
|
24,50
|
24,85
|
24,59
|
| 11/12/2024 |
1.117.516 |
-1,00%
|
24,88
|
24,69
|
25,03
|
24,78
|
| 10/12/2024 |
1.143.479 |
0,20%
|
24,86
|
24,77
|
25,14
|
25,03
|
| 09/12/2024 |
1.330.551 |
0,65%
|
24,76
|
24,67
|
24,98
|
24,98
|
| 06/12/2024 |
1.480.166 |
0,12%
|
24,79
|
24,44
|
24,93
|
24,82
|
| 05/12/2024 |
2.221.249 |
-1,16%
|
25,02
|
24,57
|
25,04
|
24,79
|
| 04/12/2024 |
1.683.578 |
-0,12%
|
25,12
|
24,97
|
25,22
|
25,08
|
