Philips Electronics NV (PHIA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 03/12/2024 |
1.668.778 |
-1,91%
|
25,60
|
25,07
|
25,66
|
25,11
|
| 02/12/2024 |
1.526.854 |
-0,74%
|
25,79
|
25,34
|
25,79
|
25,60
|
| 29/11/2024 |
1.448.834 |
-0,23%
|
25,76
|
25,46
|
25,82
|
25,79
|
| 28/11/2024 |
829.882 |
0,39%
|
25,91
|
25,85
|
26,17
|
25,85
|
| 27/11/2024 |
1.083.087 |
-0,04%
|
25,75
|
25,63
|
25,87
|
25,75
|
| 26/11/2024 |
1.325.169 |
-0,43%
|
25,85
|
25,69
|
26,01
|
25,76
|
| 25/11/2024 |
4.522.355 |
2,58%
|
25,42
|
25,37
|
25,87
|
25,87
|
| 22/11/2024 |
1.317.598 |
0,76%
|
25,21
|
25,04
|
25,53
|
25,22
|
| 21/11/2024 |
1.093.959 |
0,52%
|
24,88
|
24,80
|
25,14
|
25,03
|
| 20/11/2024 |
1.587.250 |
1,59%
|
24,64
|
24,64
|
25,02
|
24,90
|
| 19/11/2024 |
1.519.578 |
-0,24%
|
24,66
|
24,20
|
24,79
|
24,51
|
| 18/11/2024 |
1.203.029 |
0,04%
|
24,50
|
24,38
|
24,80
|
24,57
|
| 15/11/2024 |
1.547.778 |
-0,20%
|
24,36
|
24,31
|
24,66
|
24,56
|
| 14/11/2024 |
1.475.583 |
0,04%
|
24,57
|
24,25
|
24,62
|
24,61
|
| 13/11/2024 |
1.188.582 |
0,33%
|
24,43
|
24,36
|
24,71
|
24,60
|
| 12/11/2024 |
1.166.200 |
-1,17%
|
24,73
|
24,52
|
24,77
|
24,52
|
| 11/11/2024 |
1.531.228 |
-0,24%
|
24,94
|
24,81
|
25,08
|
24,81
|
| 08/11/2024 |
2.188.872 |
-2,47%
|
25,50
|
24,64
|
25,51
|
24,87
|
| 07/11/2024 |
2.349.227 |
3,45%
|
24,79
|
24,79
|
25,64
|
25,50
|
| 06/11/2024 |
1.974.143 |
-0,85%
|
25,01
|
24,51
|
25,30
|
24,65
|
| 05/11/2024 |
2.018.376 |
-0,64%
|
25,05
|
24,75
|
25,23
|
24,86
|
| 04/11/2024 |
3.189.771 |
2,00%
|
24,50
|
24,42
|
25,18
|
25,02
|
| 01/11/2024 |
2.783.791 |
1,70%
|
24,16
|
23,80
|
24,75
|
24,53
|
| 31/10/2024 |
2.061.794 |
-0,45%
|
24,14
|
23,92
|
24,21
|
24,12
|
| 30/10/2024 |
3.720.042 |
-3,43%
|
24,54
|
23,82
|
24,89
|
24,23
|
| 29/10/2024 |
5.267.758 |
2,37%
|
24,86
|
24,44
|
25,37
|
25,09
|
| 28/10/2024 |
8.698.321 |
-16,86%
|
26,20
|
24,17
|
26,21
|
24,51
|
| 25/10/2024 |
1.575.190 |
-1,04%
|
29,63
|
29,47
|
29,79
|
29,48
|
| 24/10/2024 |
1.132.469 |
0,47%
|
29,71
|
29,57
|
29,99
|
29,79
|
| 23/10/2024 |
798.481 |
-0,47%
|
29,79
|
29,56
|
29,84
|
29,65
|
| 22/10/2024 |
973.385 |
0,51%
|
29,66
|
29,54
|
29,83
|
29,79
|
| 21/10/2024 |
786.245 |
0,48%
|
29,54
|
29,52
|
29,80
|
29,64
|
| 18/10/2024 |
2.104.551 |
0,03%
|
29,42
|
29,35
|
29,70
|
29,50
|
| 17/10/2024 |
1.232.118 |
-0,71%
|
29,71
|
29,44
|
29,78
|
29,49
|
| 16/10/2024 |
1.539.376 |
-0,40%
|
29,42
|
29,17
|
29,82
|
29,70
|
| 15/10/2024 |
2.609.212 |
1,50%
|
29,95
|
29,66
|
30,22
|
29,82
|
| 14/10/2024 |
680.031 |
0,00%
|
29,38
|
29,23
|
29,52
|
29,38
|
| 11/10/2024 |
799.879 |
0,44%
|
29,18
|
29,10
|
29,44
|
29,38
|
| 10/10/2024 |
1.208.755 |
-0,61%
|
29,53
|
29,12
|
29,78
|
29,25
|
| 09/10/2024 |
828.016 |
1,27%
|
29,08
|
28,99
|
29,53
|
29,43
|
| 08/10/2024 |
1.088.386 |
-0,48%
|
28,86
|
28,63
|
29,14
|
29,06
|
| 07/10/2024 |
1.100.401 |
-0,58%
|
29,51
|
29,03
|
29,52
|
29,20
|
| 04/10/2024 |
1.408.676 |
0,58%
|
29,04
|
28,97
|
29,42
|
29,37
|
| 03/10/2024 |
1.062.619 |
-0,48%
|
29,45
|
29,14
|
29,53
|
29,20
|
| 02/10/2024 |
1.025.328 |
-0,51%
|
29,46
|
29,01
|
29,46
|
29,34
|
| 01/10/2024 |
1.999.435 |
0,24%
|
29,49
|
29,41
|
29,85
|
29,49
|
| 30/09/2024 |
2.283.631 |
-0,14%
|
29,42
|
29,13
|
29,86
|
29,42
|
| 27/09/2024 |
2.890.387 |
4,43%
|
28,44
|
28,41
|
29,46
|
29,46
|
| 26/09/2024 |
2.306.406 |
0,97%
|
28,24
|
28,04
|
28,47
|
28,21
|
| 25/09/2024 |
1.335.031 |
1,49%
|
27,57
|
27,55
|
28,12
|
27,94
|
