Koninklijke Philips NV (PHG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
546.515 |
1,55%
|
27,9784
|
27,72
|
28,26
|
28,16
|
| 02/07/2026 |
438.113 |
1,95%
|
27,62
|
27,5183
|
27,85
|
27,74
|
| 01/07/2026 |
366.389 |
0,18%
|
27,07
|
27,07
|
27,45
|
27,20
|
| 30/06/2026 |
565.033 |
-0,07%
|
27,30
|
26,88
|
27,35
|
27,19
|
| 29/06/2026 |
426.550 |
0,37%
|
27,19
|
27,11
|
27,255
|
27,21
|
| 26/06/2026 |
501.107 |
-0,72%
|
27,07
|
26,98
|
27,245
|
27,10
|
| 25/06/2026 |
478.798 |
2,06%
|
27,11
|
27,11
|
27,58
|
27,29
|
| 24/06/2026 |
692.294 |
0,32%
|
26,49
|
26,49
|
26,93
|
26,73
|
| 23/06/2026 |
393.514 |
-1,35%
|
26,64
|
26,55
|
26,845
|
26,61
|
| 18/06/2026 |
796.749 |
1,98%
|
26,04
|
26,04
|
27,09
|
26,98
|
| 17/06/2026 |
834.598 |
-2,20%
|
26,80
|
26,135
|
26,86
|
26,24
|
| 16/06/2026 |
277.622 |
0,39%
|
26,79
|
26,73
|
26,96
|
26,80
|
| 15/06/2026 |
506.223 |
0,87%
|
27,05
|
26,66
|
27,26
|
26,69
|
| 12/06/2026 |
528.984 |
1,34%
|
26,33
|
26,01
|
26,46
|
26,46
|
| 11/06/2026 |
600.301 |
1,70%
|
25,93
|
25,56
|
26,255
|
26,11
|
| 10/06/2026 |
532.565 |
-3,04%
|
26,05
|
25,645
|
26,13
|
25,67
|
| 09/06/2026 |
897.774 |
2,65%
|
26,34
|
26,26
|
26,745
|
26,50
|
| 08/06/2026 |
438.814 |
-1,07%
|
25,83
|
25,695
|
25,99
|
25,82
|
| 05/06/2026 |
599.098 |
0,44%
|
26,31
|
26,00
|
26,50
|
26,11
|
| 04/06/2026 |
521.284 |
2,54%
|
25,65
|
25,65
|
26,04
|
25,99
|
| 03/06/2026 |
501.063 |
-0,28%
|
25,34
|
25,25
|
25,64
|
25,35
|
| 02/06/2026 |
1.815.721 |
-2,47%
|
25,67
|
25,42
|
25,80
|
25,43
|
| 01/06/2026 |
560.398 |
-1,18%
|
26,10
|
25,81
|
26,115
|
26,08
|
| 29/05/2026 |
539.204 |
-0,27%
|
26,7184
|
26,365
|
26,845
|
26,39
|
| 28/05/2026 |
483.999 |
-0,56%
|
26,229
|
26,10
|
26,5885
|
26,45
|
| 27/05/2026 |
456.790 |
-1,24%
|
26,96
|
26,415
|
26,96
|
26,60
|
| 26/05/2026 |
500.858 |
-0,04%
|
26,95
|
26,79
|
27,15
|
26,94
|
| 22/05/2026 |
537.117 |
-0,74%
|
27,19
|
26,905
|
27,22
|
26,95
|
| 21/05/2026 |
553.805 |
1,53%
|
26,91
|
26,70
|
27,2799
|
27,15
|
| 20/05/2026 |
743.664 |
2,65%
|
26,46
|
26,205
|
26,82
|
26,74
|
| 19/05/2026 |
459.734 |
0,00%
|
26,12
|
25,92
|
26,245
|
26,05
|
| 18/05/2026 |
556.675 |
3,25%
|
25,92
|
25,82
|
26,26
|
26,05
|
| 15/05/2026 |
598.445 |
-0,94%
|
25,17
|
25,17
|
25,40
|
25,23
|
| 14/05/2026 |
497.548 |
-0,51%
|
25,6384
|
25,50
|
25,775
|
25,50
|
| 13/05/2026 |
963.296 |
-1,41%
|
25,52
|
25,425
|
25,71
|
25,63
|
| 12/05/2026 |
576.640 |
1,10%
|
26,76
|
25,997
|
27,05
|
25,997
|
| 11/05/2026 |
776.379 |
-1,76%
|
27,49
|
26,70
|
27,49
|
26,73
|
| 08/05/2026 |
467.770 |
0,06%
|
27,38
|
27,125
|
27,45
|
27,21
|
| 07/05/2026 |
658.725 |
-0,24%
|
27,6783
|
27,16
|
27,795
|
27,16
|
| 06/05/2026 |
1.613.342 |
2,80%
|
26,9191
|
26,85
|
27,38
|
27,23
|
| 05/05/2026 |
719.543 |
0,80%
|
26,67
|
26,13
|
26,695
|
26,45
|
| 04/05/2026 |
677.496 |
0,33%
|
26,61
|
26,155
|
26,705
|
26,24
|
| 01/05/2026 |
465.560 |
-0,68%
|
26,50
|
26,16
|
26,52
|
26,16
|
| 30/04/2026 |
745.637 |
3,17%
|
26,09
|
25,983
|
26,405
|
26,34
|
| 29/04/2026 |
1.905.865 |
-5,69%
|
25,98
|
25,105
|
26,08
|
25,58
|
| 28/04/2026 |
525.299 |
-1,53%
|
27,15
|
26,92
|
27,23
|
27,12
|
| 27/04/2026 |
70.201 |
0,44%
|
27,38
|
27,38
|
27,73
|
27,54
|
| 24/04/2026 |
429.981 |
-0,58%
|
27,34
|
27,28
|
27,535
|
27,47
|
| 23/04/2026 |
616.737 |
-2,16%
|
27,74
|
27,30
|
27,955
|
27,63
|
| 22/04/2026 |
447.784 |
-0,84%
|
28,4285
|
28,095
|
28,48
|
28,24
|
| 21/04/2026 |
619.787 |
-2,43%
|
28,98
|
28,345
|
28,98
|
28,48
|
| 20/04/2026 |
401.232 |
-1,72%
|
29,30
|
27,14
|
29,435
|
29,19
|
| 17/04/2026 |
581.823 |
3,74%
|
29,65
|
29,60
|
29,95
|
29,70
|
| 16/04/2026 |
566.395 |
-1,50%
|
29,2854
|
28,62
|
29,32
|
28,63
|
| 15/04/2026 |
306.634 |
0,00%
|
29,22
|
28,97
|
29,30
|
29,09
|
| 14/04/2026 |
366.851 |
1,89%
|
28,90
|
28,90
|
29,22
|
29,09
|
| 13/04/2026 |
536.423 |
0,85%
|
28,07
|
28,07
|
28,585
|
28,55
|
| 10/04/2026 |
520.619 |
0,64%
|
28,64
|
28,245
|
28,69
|
28,31
|
| 09/04/2026 |
605.834 |
0,30%
|
27,96
|
27,755
|
28,34
|
28,13
|
| 08/04/2026 |
441.872 |
3,81%
|
28,29
|
27,895
|
28,34
|
28,05
|
| 07/04/2026 |
794.427 |
-0,70%
|
27,15
|
26,635
|
27,15
|
27,01
|
| 06/04/2026 |
439.339 |
0,33%
|
27,11
|
26,856
|
27,225
|
27,20
|
| 02/04/2026 |
556.300 |
-0,66%
|
26,8292
|
26,72
|
27,45
|
27,11
|
| 01/04/2026 |
488.477 |
-0,40%
|
27,54
|
27,22
|
27,61
|
27,29
|
| 31/03/2026 |
654.120 |
3,26%
|
26,92
|
26,665
|
27,475
|
27,40
|
| 30/03/2026 |
565.190 |
-0,90%
|
27,0793
|
26,43
|
28,1902
|
26,53
|
| 27/03/2026 |
503.191 |
-1,27%
|
27,20
|
26,765
|
27,20
|
26,78
|
| 26/03/2026 |
561.872 |
-1,02%
|
27,23
|
27,1215
|
27,66
|
27,14
|
| 25/03/2026 |
657.518 |
2,66%
|
27,40
|
27,15
|
27,64
|
27,44
|
| 24/03/2026 |
1.007.046 |
-0,30%
|
26,70
|
26,61
|
26,98
|
26,73
|
| 23/03/2026 |
1.058.871 |
2,13%
|
27,10
|
26,72
|
27,28
|
26,81
|
| 20/03/2026 |
645.290 |
-2,33%
|
26,83
|
26,07
|
26,83
|
26,25
|
| 19/03/2026 |
777.194 |
-1,86%
|
26,59
|
26,56
|
27,02
|
26,86
|
| 18/03/2026 |
407.637 |
-3,29%
|
28,01
|
27,37
|
28,01
|
27,37
|
| 17/03/2026 |
381.675 |
0,18%
|
28,2694
|
28,26
|
28,68
|
28,30
|
| 16/03/2026 |
437.126 |
1,62%
|
28,04
|
28,005
|
28,39
|
28,25
|
| 13/03/2026 |
421.686 |
-1,66%
|
28,31
|
27,75
|
28,47
|
27,79
|
| 12/03/2026 |
473.116 |
-1,91%
|
28,68
|
28,17
|
28,76
|
28,26
|
| 11/03/2026 |
339.917 |
-0,48%
|
28,5039
|
28,495
|
28,84
|
28,81
|
| 10/03/2026 |
589.013 |
-1,60%
|
29,66
|
28,91
|
29,675
|
28,95
|
| 09/03/2026 |
705.448 |
1,66%
|
28,55
|
28,30
|
29,46
|
29,42
|
| 06/03/2026 |
641.150 |
-2,46%
|
29,00
|
28,80
|
29,17
|
28,93
|
| 05/03/2026 |
569.311 |
-4,11%
|
30,93
|
29,325
|
30,93
|
29,66
|
| 04/03/2026 |
451.474 |
1,95%
|
30,77
|
30,53
|
30,99
|
30,93
|
| 03/03/2026 |
498.230 |
-2,63%
|
29,88
|
29,56
|
30,455
|
30,34
|
| 02/03/2026 |
523.251 |
-2,63%
|
31,05
|
30,72
|
31,205
|
31,16
|
| 27/02/2026 |
244.665 |
-0,25%
|
31,9937
|
31,78
|
32,16
|
32,00
|
| 26/02/2026 |
382.712 |
1,87%
|
31,69
|
31,63
|
32,105
|
32,08
|
| 25/02/2026 |
327.856 |
-0,03%
|
31,41
|
31,37
|
31,61
|
31,49
|
| 24/02/2026 |
437.941 |
0,90%
|
31,68
|
31,355
|
31,68
|
31,50
|
| 23/02/2026 |
540.447 |
-0,13%
|
31,1699
|
31,075
|
31,29
|
31,22
|
| 20/02/2026 |
469.622 |
2,97%
|
30,81
|
30,73
|
31,88
|
31,26
|
| 19/02/2026 |
436.875 |
-1,65%
|
31,2405
|
30,88
|
31,25
|
30,96
|
| 18/02/2026 |
733.318 |
0,83%
|
31,09
|
31,08
|
31,56
|
31,48
|
| 17/02/2026 |
651.080 |
-0,10%
|
30,81
|
30,81
|
31,25
|
31,22
|
| 13/02/2026 |
586.325 |
-0,51%
|
31,17
|
30,91
|
31,31
|
31,25
|
| 12/02/2026 |
696.853 |
-2,06%
|
32,19
|
31,34
|
32,34
|
31,41
|
| 11/02/2026 |
938.924 |
-2,55%
|
31,77
|
30,93
|
32,07
|
32,07
|
| 10/02/2026 |
2.728.761 |
11,11%
|
31,99
|
31,92
|
33,435
|
32,91
|
| 09/02/2026 |
933.756 |
0,54%
|
29,28
|
29,16
|
29,67
|
29,62
|
