Koninklijke Philips NV (PHG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
302.880 |
0,28%
|
24,90
|
24,86
|
25,085
|
24,97
|
| 21/09/2026 |
376.212 |
1,01%
|
24,68
|
24,68
|
24,97
|
24,90
|
| 18/09/2026 |
419.978 |
-0,01%
|
24,51
|
24,445
|
24,75
|
24,68
|
| 17/09/2026 |
835.556 |
-0,10%
|
24,71
|
24,58
|
24,785
|
24,68
|
| 16/09/2026 |
403.602 |
-0,70%
|
24,8784
|
24,655
|
25,08
|
24,73
|
| 15/09/2026 |
507.185 |
-0,72%
|
24,8899
|
24,73
|
24,9392
|
24,90
|
| 14/09/2026 |
475.657 |
2,03%
|
25,00
|
24,8999
|
25,18
|
25,08
|
| 11/09/2026 |
412.023 |
-0,04%
|
24,87
|
24,485
|
24,87
|
24,59
|
| 10/09/2026 |
491.953 |
-1,68%
|
24,90
|
24,57
|
24,90
|
24,60
|
| 09/09/2026 |
554.297 |
-1,07%
|
25,03
|
25,01
|
25,235
|
25,02
|
| 08/09/2026 |
391.669 |
-2,36%
|
25,76
|
25,275
|
25,76
|
25,29
|
| 04/09/2026 |
257.878 |
-0,63%
|
25,919
|
25,87
|
26,015
|
25,89
|
| 03/09/2026 |
532.436 |
-1,42%
|
26,32
|
25,54
|
26,37
|
26,05
|
| 02/09/2026 |
429.313 |
-0,79%
|
26,40
|
26,37
|
26,83
|
26,37
|
| 01/09/2026 |
399.071 |
0,06%
|
26,81
|
26,50
|
26,96
|
26,59
|
| 31/08/2026 |
311.025 |
-0,34%
|
26,6112
|
26,54
|
26,76
|
26,57
|
| 28/08/2026 |
277.354 |
-0,76%
|
26,9016
|
26,66
|
26,94
|
26,72
|
| 27/08/2026 |
261.951 |
-0,26%
|
26,65
|
26,61
|
27,08
|
26,92
|
| 26/08/2026 |
374.890 |
-1,53%
|
27,30
|
26,86
|
27,35
|
26,99
|
| 25/08/2026 |
258.764 |
-0,33%
|
27,44
|
27,23
|
27,455
|
27,43
|
| 24/08/2026 |
274.227 |
0,38%
|
27,66
|
27,44
|
27,69
|
27,52
|
| 21/08/2026 |
397.185 |
-0,27%
|
27,2592
|
27,16
|
27,62
|
27,42
|
| 20/08/2026 |
326.191 |
-0,42%
|
27,6798
|
27,50
|
27,765
|
27,50
|
| 19/08/2026 |
302.547 |
1,85%
|
27,20
|
27,20
|
27,66
|
27,62
|
| 18/08/2026 |
350.626 |
1,04%
|
27,18
|
27,10
|
27,255
|
27,10
|
| 17/08/2026 |
407.309 |
-1,72%
|
27,1521
|
26,76
|
27,26
|
26,82
|
| 14/08/2026 |
242.227 |
-0,33%
|
27,66
|
27,27
|
27,66
|
27,29
|
| 13/08/2026 |
412.790 |
2,16%
|
27,21
|
27,05
|
27,39
|
27,38
|
| 12/08/2026 |
354.508 |
-0,81%
|
26,97
|
26,53
|
26,97
|
26,80
|
| 11/08/2026 |
591.576 |
0,41%
|
27,271
|
27,03
|
27,39
|
27,05
|
| 10/08/2026 |
433.444 |
0,65%
|
26,72
|
26,71
|
27,005
|
26,94
|
| 07/08/2026 |
378.971 |
1,69%
|
26,6174
|
26,48
|
26,86
|
26,74
|
| 06/08/2026 |
513.699 |
-1,02%
|
26,50
|
26,2323
|
26,64
|
26,33
|
| 05/08/2026 |
402.547 |
0,43%
|
26,451
|
26,33
|
26,60
|
26,59
|
| 04/08/2026 |
428.627 |
0,93%
|
26,31
|
26,285
|
26,535
|
26,47
|
| 03/08/2026 |
576.319 |
-0,27%
|
26,20
|
26,025
|
26,775
|
26,23
|
| 31/07/2026 |
563.278 |
-0,53%
|
26,68
|
25,905
|
26,30
|
26,30
|
| 30/07/2026 |
894.510 |
1,42%
|
26,59
|
26,10
|
26,685
|
26,44
|
| 29/07/2026 |
893.592 |
2,02%
|
25,57
|
25,465
|
26,285
|
26,10
|
| 28/07/2026 |
1.792.089 |
2,12%
|
23,9853
|
23,87
|
25,61
|
25,55
|
| 27/07/2026 |
3.187.339 |
-4,53%
|
26,70
|
24,82
|
27,20
|
25,02
|
| 24/07/2026 |
445.445 |
0,44%
|
26,13
|
26,13
|
26,405
|
26,17
|
| 23/07/2026 |
424.725 |
-0,84%
|
25,84
|
25,75
|
26,13
|
26,03
|
| 22/07/2026 |
491.813 |
-1,17%
|
26,76
|
26,265
|
26,87
|
26,27
|
| 21/07/2026 |
345.715 |
-0,62%
|
26,46
|
26,28
|
26,63
|
26,58
|
| 20/07/2026 |
388.527 |
-0,74%
|
27,14
|
26,73
|
27,14
|
26,75
|
| 17/07/2026 |
320.441 |
-1,32%
|
27,21
|
26,84
|
27,24
|
26,95
|
| 16/07/2026 |
497.975 |
0,94%
|
26,81
|
26,81
|
27,33
|
27,29
|
| 15/07/2026 |
636.303 |
3,68%
|
26,46
|
26,46
|
27,145
|
27,02
|
| 14/07/2026 |
742.705 |
-4,68%
|
26,70
|
25,985
|
26,755
|
26,06
|
| 13/07/2026 |
346.269 |
-0,22%
|
27,40
|
27,26
|
27,61
|
27,34
|
| 10/07/2026 |
335.568 |
0,51%
|
27,5407
|
27,31
|
27,57
|
27,40
|
| 09/07/2026 |
625.853 |
-1,14%
|
27,41
|
27,235
|
27,55
|
27,26
|
| 08/07/2026 |
397.166 |
-2,39%
|
27,68
|
27,385
|
27,78
|
27,58
|
| 07/07/2026 |
363.620 |
0,14%
|
28,41
|
28,105
|
28,53
|
28,23
|
| 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
|
