BiG | O banco que entende os seus valores.

Koninklijke Philips NV (PHG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	192.631	-0,20%	28,3595	28,1235	28,37	28,17
12/09/2025	236.064	-1,42%	28,39	28,11	28,40	28,20
11/09/2025	371.664	1,27%	28,26	28,26	28,655	28,62
10/09/2025	336.566	0,55%	28,48	28,225	28,48	28,27
09/09/2025	189.031	0,99%	27,99	27,91	28,215	28,14
08/09/2025	503.780	-0,24%	27,59	27,57	27,915	27,86
05/09/2025	285.425	0,72%	27,69	27,69	28,00	27,93
04/09/2025	267.479	2,14%	27,29	27,29	27,74	27,73
03/09/2025	337.677	0,33%	27,07	27,025	27,17	27,15
02/09/2025	281.942	-1,89%	27,58	26,9423	27,58	27,06
29/08/2025	414.916	0,02%	27,41	27,41	27,6397	27,58
28/08/2025	185.060	-0,42%	27,58	27,42	27,60	27,58
27/08/2025	220.427	-0,43%	27,48	27,455	27,745	27,69
26/08/2025	198.139	0,74%	27,93	27,745	27,95	27,81
25/08/2025	349.504	-2,65%	28,15	27,585	28,1954	27,60
22/08/2025	361.486	3,26%	27,61	27,61	28,37	28,34
21/08/2025	229.923	-1,15%	27,61	27,405	27,61	27,44
20/08/2025	439.516	0,71%	27,70	27,675	27,837	27,76
19/08/2025	610.231	0,47%	27,65	27,505	27,835	27,57
18/08/2025	321.785	-0,07%	27,33	27,33	27,54	27,45
15/08/2025	341.959	0,88%	27,25	25,02	27,48	27,47
14/08/2025	288.557	-0,22%	26,96	26,895	27,245	27,23
13/08/2025	251.112	1,11%	26,99	26,98	27,365	27,29
12/08/2025	606.280	1,16%	26,91	26,81	27,05	26,99
11/08/2025	277.519	-0,63%	26,67	26,535	26,77	26,68
08/08/2025	488.840	0,86%	26,7364	26,64	26,92	26,84
07/08/2025	388.961	1,57%	26,55	26,375	26,645	26,61
06/08/2025	384.520	-0,65%	26,42	26,165	26,45	26,20
05/08/2025	395.787	-1,31%	26,52	26,31	26,64	26,37
04/08/2025	473.901	0,93%	26,4848	26,42	26,72	26,72
01/08/2025	822.331	0,94%	26,69	26,255	26,71	26,46
31/07/2025	854.965	-2,33%	26,63	26,15	26,63	26,20
30/07/2025	1.117.600	-4,35%	27,59	26,695	27,59	26,81
29/07/2025	1.752.007	9,20%	25,79	25,5365	28,45	28,02
28/07/2025	1.122.689	-1,91%	25,80	25,5365	25,825	25,66
25/07/2025	564.999	1,24%	25,615	25,60	26,175	26,16
24/07/2025	703.642	-0,04%	25,34	25,255	25,99	25,84
23/07/2025	852.272	3,32%	24,68	24,68	25,855	25,85
22/07/2025	456.936	1,92%	24,46	24,30	25,05	25,02
21/07/2025	399.620	-0,24%	24,4976	24,30	24,69	24,54
18/07/2025	392.329	-0,04%	24,39	24,39	24,785	24,60
17/07/2025	390.542	0,94%	24,155	24,02	24,66	24,61
16/07/2025	482.010	1,12%	24,33	24,015	24,39	24,38
15/07/2025	275.633	0,29%	23,91	23,865	24,35	24,11
14/07/2025	283.067	0,04%	23,90	23,865	24,14	24,04
11/07/2025	253.212	-2,56%	24,35	23,935	24,699	24,03
10/07/2025	438.945	2,20%	24,17	23,85	24,70	24,66
09/07/2025	1.002.967	0,21%	23,76	23,75	24,205	24,13
08/07/2025	665.848	1,01%	23,97	23,75	24,155	24,08
07/07/2025	646.774	-1,37%	23,97	23,79	24,045	23,84
04/07/2025	382.767	-1,43%	24,35	24,11	24,40	24,17
03/07/2025	382.767	-1,43%	24,26	24,11	24,55	24,18
02/07/2025	293.681	1,36%	23,76	23,75	24,55	24,52
01/07/2025	284.566	0,92%	23,98	23,7498	24,255	24,20
30/06/2025	301.791	-0,66%	24,05	23,88	24,12	23,98
27/06/2025	304.279	0,27%	23,885	23,87	24,22	24,14
26/06/2025	289.084	0,71%	23,66	23,635	24,11	24,08
25/06/2025	353.354	0,06%	23,54	23,48	23,96	23,92
24/06/2025	574.271	5,38%	23,53	22,1971	23,95	23,90
23/06/2025	778.419	1,88%	22,35	22,1971	22,71	22,68
20/06/2025	570.216	0,95%	22,51	22,25	22,5324	22,29
19/06/2025	425.070	-0,23%	22,04	21,96	22,185	22,06
18/06/2025	421.220	-0,23%	22,66	21,9547	22,65	22,065
17/06/2025	498.537	-3,20%	22,91	22,075	23,08	22,11
16/06/2025	468.249	0,40%	22,9801	22,82	23,08	22,84
13/06/2025	402.011	-3,68%	23,53	22,71	23,735	22,75
12/06/2025	308.700	0,00%	23,80	23,50	23,945	23,62
11/06/2025	600.160	-0,88%	23,65	23,56	23,945	23,62
10/06/2025	910.921	1,49%	23,58	23,465	23,91	23,83
09/06/2025	376.386	0,04%	23,59	23,465	23,635	23,48
06/06/2025	724.048	0,56%	23,03	22,95	23,585	23,46
05/06/2025	766.266	1,52%	22,95	22,93	23,395	23,33
04/06/2025	979.251	0,79%	22,51	22,47	23,125	22,98
03/06/2025	809.357	-0,04%	22,44	22,44	22,92	22,80
02/06/2025	524.088	-1,00%	23,04	22,49	23,04	22,81
30/05/2025	609.133	0,33%	23,00	22,70	23,09	23,04
29/05/2025	516.633	0,13%	22,93	22,87	23,09	22,96
28/05/2025	435.569	-0,65%	23,10	22,87	23,195	22,93
27/05/2025	501.122	2,35%	23,17	23,015	23,195	23,08
23/05/2025	677.521	-2,25%	23,20	22,28	23,215	22,55
22/05/2025	1.577.303	-1,54%	24,055	22,86	24,07	23,07
21/05/2025	797.461	-2,21%	23,92	23,41	24,08	23,43
20/05/2025	628.700	0,38%	23,94	23,80	24,01	23,96
19/05/2025	518.393	-0,67%	23,9896	23,80	24,01	23,87
16/05/2025	383.675	-1,03%	24,05	23,885	26,24	24,03
15/05/2025	349.996	1,68%	24,32	23,86	24,35	24,28
14/05/2025	1.008.256	-1,40%	24,33	23,86	24,46	23,88
13/05/2025	617.786	0,27%	25,14	24,03	25,36	24,22
12/05/2025	633.516	2,04%	25,24	24,154	25,36	24,154
09/05/2025	542.390	1,95%	24,21	23,99	24,55	24,54
08/05/2025	567.056	0,75%	24,29	23,83	24,47	24,07
07/05/2025	573.250	-0,83%	24,665	23,83	24,76	23,89
06/05/2025	1.036.296	-6,05%	25,57	24,08	25,665	24,09
05/05/2025	502.815	0,20%	25,61	25,36	25,665	25,64
02/05/2025	485.082	2,44%	25,16	24,79	25,85	25,59
01/05/2025	316.903	-1,46%	25,23	24,79	25,47	24,98
30/04/2025	406.685	1,24%	25,19	24,9624	25,36	25,35
29/04/2025	402.699	-0,91%	25,29	25,01	25,30	25,03
28/04/2025	223.920	0,92%	25,25	25,10	25,30	25,26
25/04/2025	290.154	1,25%	24,58	24,47	25,09	25,03