Koninklijke Philips NV (PHG)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-1,83%
|
25,29
|
25,07
|
25,41
|
25,21
|
28/06/2024 |
293.420 |
-1,83%
|
25,29
|
25,07
|
25,41
|
25,21
|
27/06/2024 |
307.230 |
-0,47%
|
25,67
|
25,52
|
25,73
|
25,68
|
26/06/2024 |
281.875 |
1,42%
|
25,56
|
25,535
|
25,825
|
25,80
|
25/06/2024 |
425.309 |
-2,86%
|
26,25
|
25,32
|
25,695
|
25,44
|
24/06/2024 |
326.614 |
-0,23%
|
26,25
|
26,135
|
26,405
|
26,19
|
21/06/2024 |
266.001 |
0,11%
|
26,21
|
26,13
|
26,38
|
26,25
|
20/06/2024 |
322.772 |
1,55%
|
25,81
|
26,05
|
26,35
|
26,22
|
19/06/2024 |
222.049 |
0,90%
|
25,81
|
25,68
|
25,875
|
25,82
|
18/06/2024 |
214.040 |
0,84%
|
25,81
|
25,68
|
25,875
|
25,805
|
17/06/2024 |
253.127 |
-0,31%
|
25,435
|
25,326
|
25,66
|
25,61
|
14/06/2024 |
321.974 |
-0,85%
|
25,53
|
25,51
|
25,79
|
25,69
|
13/06/2024 |
726.690 |
-1,41%
|
26,23
|
25,81
|
26,255
|
25,91
|
12/06/2024 |
585.487 |
0,42%
|
26,57
|
26,28
|
26,72
|
26,28
|
11/06/2024 |
243.868 |
-0,42%
|
26,21
|
25,99
|
26,265
|
26,17
|
10/06/2024 |
307.292 |
-0,08%
|
25,94
|
25,92
|
26,365
|
26,28
|
07/06/2024 |
449.495 |
0,11%
|
26,37
|
26,245
|
26,45
|
26,30
|
06/06/2024 |
531.161 |
-0,83%
|
26,53
|
26,10
|
26,50
|
26,27
|
05/06/2024 |
341.427 |
-0,06%
|
26,53
|
26,31
|
26,56
|
26,505
|
04/06/2024 |
244.158 |
-0,89%
|
26,54
|
26,37
|
26,595
|
26,523
|
03/06/2024 |
274.605 |
-1,40%
|
26,68
|
26,62
|
26,8595
|
26,76
|
31/05/2024 |
316.693 |
-0,80%
|
27,18
|
26,875
|
27,24
|
27,14
|
30/05/2024 |
220.580 |
0,44%
|
27,31
|
27,265
|
27,39
|
27,36
|
29/05/2024 |
300.406 |
-0,55%
|
27,08
|
27,05
|
27,355
|
27,24
|
28/05/2024 |
503.773 |
1,56%
|
26,83
|
27,23
|
27,425
|
27,40
|
27/05/2024 |
0 |
1,77%
|
26,83
|
26,72
|
27,04
|
26,98
|
24/05/2024 |
523.004 |
1,77%
|
26,83
|
26,72
|
27,04
|
26,98
|
23/05/2024 |
341.294 |
-2,47%
|
27,24
|
26,44
|
27,10
|
26,51
|
22/05/2024 |
431.343 |
-0,48%
|
27,24
|
27,125
|
27,375
|
27,18
|
21/05/2024 |
371.505 |
-0,26%
|
27,27
|
27,25
|
27,45
|
27,31
|
20/05/2024 |
335.265 |
-2,14%
|
27,72
|
27,3509
|
27,58
|
27,38
|
17/05/2024 |
544.487 |
1,89%
|
27,72
|
27,735
|
28,13
|
27,98
|
16/05/2024 |
323.897 |
0,04%
|
27,72
|
27,465
|
27,76
|
27,46
|
15/05/2024 |
603.053 |
1,84%
|
27,30
|
27,26
|
27,47
|
27,455
|
14/05/2024 |
733.947 |
0,00%
|
27,54
|
26,895
|
27,24
|
26,96
|
13/05/2024 |
865.661 |
0,30%
|
27,54
|
26,945
|
27,62
|
26,96
|
10/05/2024 |
414.956 |
1,90%
|
26,78
|
26,65
|
26,91
|
26,88
|
09/05/2024 |
493.191 |
5,16%
|
26,69
|
26,27
|
26,52
|
26,38
|
08/05/2024 |
481.631 |
-1,92%
|
26,69
|
25,92
|
26,14
|
26,00
|
07/05/2024 |
537.681 |
-1,38%
|
26,69
|
26,405
|
26,7406
|
26,51
|
06/05/2024 |
744.234 |
0,22%
|
26,64
|
26,53
|
26,93
|
26,88
|
03/05/2024 |
835.144 |
0,98%
|
26,64
|
26,7125
|
27,03
|
26,82
|
02/05/2024 |
1.103.005 |
-0,75%
|
26,64
|
26,515
|
26,84
|
26,56
|
01/05/2024 |
674.869 |
0,79%
|
26,30
|
26,2825
|
27,005
|
26,76
|
30/04/2024 |
1.642.704 |
-0,60%
|
26,79
|
26,495
|
27,07
|
26,55
|
29/04/2024 |
6.654.509 |
26,77%
|
28,08
|
26,46
|
28,90
|
26,71
|
26/04/2024 |
341.742 |
1,69%
|
20,98
|
20,955
|
21,15
|
21,07
|
25/04/2024 |
260.952 |
-1,19%
|
20,70
|
20,575
|
20,7699
|
20,72
|
24/04/2024 |
267.149 |
-0,19%
|
20,29
|
20,845
|
21,01
|
20,97
|
23/04/2024 |
1.293.016 |
1,94%
|
20,29
|
20,64
|
21,04
|
21,01
|
22/04/2024 |
762.718 |
3,15%
|
20,29
|
20,29
|
20,68
|
20,61
|
19/04/2024 |
257.456 |
0,00%
|
20,03
|
19,945
|
20,135
|
19,98
|
18/04/2024 |
242.492 |
-0,84%
|
20,03
|
19,93
|
20,15
|
19,98
|
17/04/2024 |
332.162 |
-0,89%
|
19,99
|
19,91
|
20,215
|
20,15
|
16/04/2024 |
264.952 |
-0,39%
|
20,53
|
20,25
|
20,44
|
20,33
|
15/04/2024 |
494.415 |
1,75%
|
20,53
|
20,34
|
20,71
|
20,41
|
12/04/2024 |
329.772 |
-2,62%
|
20,53
|
20,05
|
20,55
|
20,06
|
11/04/2024 |
334.582 |
0,83%
|
20,67
|
20,345
|
20,67
|
20,60
|
10/04/2024 |
623.611 |
-1,02%
|
20,555
|
20,31
|
20,66
|
20,43
|
09/04/2024 |
434.115 |
0,93%
|
20,555
|
20,51
|
20,72
|
20,64
|
08/04/2024 |
271.255 |
1,84%
|
20,31
|
20,30
|
20,595
|
20,45
|
05/04/2024 |
535.879 |
-1,38%
|
20,18
|
20,025
|
20,20
|
20,08
|
04/04/2024 |
443.127 |
-0,29%
|
20,18
|
20,36
|
20,70
|
20,36
|
03/04/2024 |
385.242 |
2,51%
|
20,18
|
20,11
|
20,43
|
20,42
|
02/04/2024 |
331.021 |
0,45%
|
20,18
|
19,8801
|
20,04
|
19,92
|
01/04/2024 |
261.919 |
-0,85%
|
20,18
|
19,7541
|
20,055
|
19,83
|
28/03/2024 |
423.614 |
-1,65%
|
20,18
|
19,985
|
20,24
|
19,995
|
27/03/2024 |
342.575 |
1,45%
|
20,06
|
20,15
|
20,4058
|
20,33
|
26/03/2024 |
297.728 |
0,75%
|
20,06
|
19,95
|
20,10
|
20,04
|
25/03/2024 |
378.257 |
-0,55%
|
20,00
|
19,86
|
20,06
|
19,89
|
22/03/2024 |
439.959 |
-1,82%
|
20,12
|
19,985
|
20,26
|
20,00
|
21/03/2024 |
410.662 |
-1,16%
|
20,68
|
20,21
|
20,48
|
20,37
|
20/03/2024 |
401.006 |
-0,91%
|
20,68
|
20,265
|
20,62
|
20,61
|
19/03/2024 |
219.163 |
0,63%
|
20,68
|
20,64
|
20,86
|
20,80
|
18/03/2024 |
348.870 |
-1,85%
|
20,98
|
20,655
|
20,98
|
20,67
|
15/03/2024 |
267.876 |
-1,82%
|
21,23
|
20,99
|
21,28
|
21,06
|
14/03/2024 |
418.350 |
-0,58%
|
21,51
|
21,38
|
21,63
|
21,435
|
13/03/2024 |
280.207 |
0,98%
|
21,51
|
21,495
|
21,66
|
21,56
|
12/03/2024 |
290.519 |
-0,28%
|
21,38
|
21,24
|
21,41
|
21,35
|
11/03/2024 |
422.000 |
2,74%
|
20,89
|
21,04
|
21,45
|
21,41
|
08/03/2024 |
278.570 |
-0,48%
|
20,89
|
20,805
|
21,05
|
20,84
|
07/03/2024 |
442.438 |
2,60%
|
20,20
|
20,77
|
21,055
|
20,94
|
06/03/2024 |
245.802 |
0,89%
|
20,20
|
20,33
|
20,4912
|
20,41
|
05/03/2024 |
408.771 |
-0,54%
|
20,20
|
20,19
|
20,315
|
20,23
|
04/03/2024 |
391.076 |
0,05%
|
20,14
|
20,05
|
20,345
|
20,34
|
01/03/2024 |
407.812 |
1,40%
|
20,14
|
20,05
|
20,405
|
20,33
|
29/02/2024 |
394.728 |
0,80%
|
20,045
|
19,88
|
20,07
|
20,05
|
28/02/2024 |
462.403 |
-1,39%
|
20,20
|
19,86
|
20,2401
|
19,89
|
27/02/2024 |
250.535 |
0,45%
|
20,20
|
20,1422
|
20,2401
|
20,17
|
26/02/2024 |
472.624 |
-0,20%
|
20,05
|
20,03
|
20,14
|
20,08
|
23/02/2024 |
490.627 |
-0,69%
|
20,18
|
20,09
|
20,21
|
20,12
|
22/02/2024 |
464.970 |
1,96%
|
20,18
|
20,065
|
20,31
|
20,26
|
21/02/2024 |
683.739 |
-1,44%
|
19,68
|
19,55
|
19,91
|
19,87
|
20/02/2024 |
329.525 |
-0,74%
|
20,11
|
20,095
|
20,23
|
20,16
|
19/02/2024 |
276.425 |
-0,49%
|
20,21
|
20,1701
|
20,42
|
20,31
|
16/02/2024 |
276.425 |
-0,49%
|
20,21
|
20,1701
|
20,42
|
20,31
|
15/02/2024 |
441.768 |
1,69%
|
20,30
|
20,16
|
20,45
|
20,41
|
14/02/2024 |
5.711.575 |
0,15%
|
19,96
|
19,845
|
20,08
|
20,07
|
13/02/2024 |
359.138 |
-2,95%
|
20,08
|
19,93
|
20,17
|
20,04
|
12/02/2024 |
305.999 |
0,24%
|
20,58
|
20,495
|
20,705
|
20,65
|