Koninklijke Philips NV (PHG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	308.177	0,49%	20,55	20,43	20,635	20,60
08/02/2024	312.315	0,49%	20,43	20,325	20,52	20,50
07/02/2024	480.917	-3,77%	20,75	20,365	20,77	20,40
06/02/2024	2.349.459	1,44%	20,76	20,85	21,20	21,20
05/02/2024	359.785	-0,14%	20,76	20,695	20,98	20,90
02/02/2024	361.371	-1,92%	21,12	20,755	20,98	20,93
01/02/2024	453.348	0,99%	21,12	21,04	21,365	21,34
31/01/2024	418.182	-1,40%	21,42	21,145	21,61	21,13
30/01/2024	445.260	-0,46%	23,33	21,3715	21,55	21,43
29/01/2024	1.617.286	-5,40%	23,33	20,91	21,74	21,53
26/01/2024	513.913	-0,83%	23,33	22,615	22,92	22,76
25/01/2024	463.444	0,48%	23,33	22,73	22,965	22,95
24/01/2024	315.699	-1,72%	23,33	22,84	23,39	22,84
23/01/2024	220.874	-0,98%	23,34	23,10	23,35	23,24
22/01/2024	258.723	0,69%	23,41	23,385	23,56	23,47
19/01/2024	351.303	-0,30%	23,40	23,07	23,325	23,31
18/01/2024	282.468	0,56%	23,40	23,1601	23,46	23,38
17/01/2024	225.142	-0,34%	23,21	23,12	23,3001	23,25
16/01/2024	421.444	-2,47%	23,47	23,19	23,4991	23,33
15/01/2024	199.652	-0,46%	24,14	23,8799	24,17	23,92
12/01/2024	199.652	-0,46%	24,14	23,8799	24,17	23,92
11/01/2024	490.621	-0,41%	24,14	23,82	24,27	24,03
10/01/2024	376.515	0,88%	23,79	23,80	24,15	24,13
09/01/2024	448.555	-1,12%	23,91	23,90	24,09	23,92
08/01/2024	436.392	2,98%	23,89	23,875	24,23	24,19
05/01/2024	263.747	0,95%	23,40	23,33	23,6499	23,49
04/01/2024	323.309	2,65%	23,10	23,08	23,34	23,27
03/01/2024	325.468	-2,37%	22,72	22,5588	22,845	22,67
02/01/2024	384.037	-0,47%	23,19	23,15	23,36	23,22
29/12/2023	237.834	-0,21%	23,16	23,18	23,37	23,33
28/12/2023	232.958	0,52%	23,16	23,323	23,45	23,38
27/12/2023	215.261	0,52%	23,16	23,14	23,28	23,26
26/12/2023	209.126	0,48%	23,07	23,04	23,16	23,14
22/12/2023	331.433	0,61%	22,96	22,955	23,15	23,03
21/12/2023	605.912	-0,35%	22,90	22,635	22,91	22,89
20/12/2023	404.906	-1,84%	23,215	22,97	23,43	22,97
19/12/2023	463.561	3,72%	22,42	23,03	23,485	23,40
18/12/2023	683.811	3,20%	22,42	22,205	22,62	22,56
15/12/2023	404.131	-1,53%	22,10	21,76	22,15	21,86
14/12/2023	584.900	5,92%	22,00	21,955	22,32	22,20
13/12/2023	244.356	3,25%	20,49	20,49	20,985	20,96
12/12/2023	242.148	1,05%	20,02	20,19	20,3216	20,30
11/12/2023	282.525	-0,40%	20,02	20,01	20,15	20,09
08/12/2023	345.398	2,13%	19,63	20,07	20,33	20,17
07/12/2023	252.172	0,46%	19,63	19,60	19,80	19,75
06/12/2023	554.972	-1,31%	20,25	19,49	19,8201	19,66
05/12/2023	325.674	-2,26%	20,25	19,88	20,015	19,92
04/12/2023	302.921	-0,78%	20,25	20,30	20,445	20,38
01/12/2023	286.423	0,59%	20,25	20,23	20,55	20,54
30/11/2023	462.837	-1,11%	20,385	20,23	20,49	20,42
29/11/2023	657.460	-2,36%	20,49	20,36	20,765	20,65
28/11/2023	529.889	-1,49%	21,26	21,11	21,43	21,15
27/11/2023	299.561	0,56%	21,26	21,3375	21,5199	21,47
24/11/2023	177.837	0,80%	21,26	21,25	21,4091	21,35
23/11/2023	312.582	0,28%	20,97	21,085	21,21	21,18
22/11/2023	312.316	0,28%	20,97	21,085	21,21	21,18
21/11/2023	284.088	-0,33%	20,97	21,065	21,16	21,12
20/11/2023	232.230	0,24%	20,97	20,975	21,22	21,19
17/11/2023	229.561	1,05%	21,19	21,02	21,195	21,14
16/11/2023	491.850	-0,19%	20,87	20,825	21,0009	20,92
15/11/2023	307.860	0,67%	20,96	20,895	21,085	20,96
14/11/2023	352.569	4,31%	20,70	20,67	20,8599	20,82
13/11/2023	270.471	0,86%	19,72	19,72	20,02	19,96
10/11/2023	243.787	0,46%	19,675	19,5022	19,82	19,79
09/11/2023	223.914	-1,30%	19,91	19,675	19,92	19,70
08/11/2023	234.579	-0,50%	20,02	19,855	20,13	19,96
07/11/2023	252.975	-0,10%	20,02	19,97	20,14	20,06
06/11/2023	731.125	-2,29%	20,12	20,0245	20,20	20,08
03/11/2023	639.642	1,83%	20,26	20,375	20,64	20,55
02/11/2023	480.144	3,73%	20,26	19,985	20,315	20,175
01/11/2023	433.577	2,58%	18,89	19,13	19,45	19,45
31/10/2023	324.746	1,88%	18,89	18,795	19,005	18,96
30/10/2023	303.957	0,60%	18,76	18,47	18,815	18,61
27/10/2023	260.226	1,48%	18,81	18,45	18,81	18,49
26/10/2023	416.189	0,00%	18,26	18,06	18,319	18,22
25/10/2023	793.158	-3,14%	18,74	18,21	18,55	18,22
24/10/2023	411.134	-0,11%	18,48	18,67	18,845	18,81
23/10/2023	887.960	3,18%	18,48	18,305	18,98	18,83
20/10/2023	936.925	-0,38%	18,48	18,215	18,475	18,25
19/10/2023	572.394	-1,19%	18,60	18,30	18,60	18,32
18/10/2023	876.519	-2,52%	18,60	18,475	18,73	18,54
17/10/2023	434.302	0,11%	18,77	18,72	19,175	19,02
16/10/2023	455.800	0,96%	19,20	18,84	19,14	19,00
13/10/2023	857.626	-0,63%	19,20	18,70	18,855	18,82
12/10/2023	909.118	-1,05%	19,32	18,92	19,25	18,94
11/10/2023	687.031	0,31%	19,32	18,98	19,335	19,14
10/10/2023	479.353	2,36%	18,91	18,8941	19,115	19,08
09/10/2023	452.423	1,91%	18,46	18,425	18,6691	18,64
06/10/2023	1.183.722	-7,20%	19,61	17,7501	18,36	18,29
05/10/2023	409.374	0,56%	19,61	19,475	19,76	19,71
04/10/2023	254.366	0,62%	19,47	19,325	19,62	19,60
03/10/2023	313.147	-1,12%	19,47	19,415	19,575	19,48
02/10/2023	312.329	-1,20%	19,75	19,56	19,75	19,70
29/09/2023	370.561	-0,15%	20,155	19,8601	20,185	19,94
28/09/2023	959.531	-0,97%	19,81	19,7305	20,08	19,975
27/09/2023	1.252.117	-1,61%	20,47	19,94	20,515	20,17
26/09/2023	359.833	0,10%	20,64	20,48	20,75	20,50
25/09/2023	690.223	-0,53%	20,91	20,28	20,70	20,48
22/09/2023	197.549	0,34%	20,91	20,5339	20,70	20,59
21/09/2023	392.968	-3,25%	21,48	20,5311	20,9343	20,52