Koninklijke Philips NV (PHG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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