Koninklijke Philips NV (PHG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	325.894	-0,61%	21,48	21,175	21,54	21,21
19/09/2023	274.974	-0,19%	21,30	21,23	21,375	21,34
18/09/2023	163.761	-0,19%	21,34	21,245	21,42	21,38
15/09/2023	872.149	0,00%	21,35	21,35	21,51	21,42
14/09/2023	388.560	0,52%	21,42	21,07	21,42	21,42
13/09/2023	416.527	-0,23%	21,42	21,29	21,40	21,31
12/09/2023	587.182	-1,25%	21,42	21,29	21,47	21,36
11/09/2023	790.020	3,94%	21,33	21,295	21,6673	21,63
08/09/2023	1.299.228	-2,44%	20,90	20,78	21,025	20,81
07/09/2023	1.946.277	-1,02%	21,55	21,035	21,40	21,33
06/09/2023	462.121	-0,83%	21,55	21,3403	21,57	21,55
05/09/2023	320.855	-0,69%	22,34	21,615	21,85	21,73
04/09/2023	790.945	-2,02%	22,34	21,855	22,36	21,88
01/09/2023	790.945	-2,02%	22,34	21,855	22,36	21,88
31/08/2023	534.686	-1,20%	22,57	22,33	22,585	22,33
30/08/2023	199.791	0,18%	22,67	22,58	22,7112	22,60
29/08/2023	171.353	2,50%	22,20	22,19	22,58	22,56
28/08/2023	181.602	-0,09%	22,09	21,945	22,125	22,01
25/08/2023	194.041	0,64%	22,09	21,83	22,155	22,03
24/08/2023	329.923	-1,40%	22,07	21,87	22,28	21,89
23/08/2023	487.412	-0,67%	22,07	22,045	22,225	22,20
22/08/2023	332.886	-0,53%	22,44	22,285	22,43	22,35
21/08/2023	305.251	1,22%	22,44	22,295	22,52	22,47
18/08/2023	323.088	0,05%	21,21	21,93	22,195	22,20
17/08/2023	717.587	3,79%	21,21	22,19	22,64	22,19
16/08/2023	489.867	1,76%	21,21	21,365	21,57	21,38
15/08/2023	366.064	-0,10%	21,21	20,985	21,255	21,01
14/08/2023	411.824	3,80%	20,35	20,6599	21,0581	21,03
11/08/2023	217.496	-1,17%	20,35	20,17	20,41	20,26
10/08/2023	254.458	0,39%	20,68	20,465	20,795	20,50
09/08/2023	207.662	0,10%	20,39	20,40	20,55	20,42
08/08/2023	226.694	-1,88%	20,39	20,18	20,40	20,40
07/08/2023	144.582	0,73%	20,68	20,615	20,79	20,79
04/08/2023	553.732	0,39%	20,57	20,57	20,88	20,64
03/08/2023	374.201	1,23%	20,30	20,225	20,6399	20,56
02/08/2023	351.037	-1,50%	20,61	20,135	20,42	20,31
01/08/2023	339.396	-0,44%	20,61	20,565	20,725	20,62
31/07/2023	467.421	-0,81%	21,00	20,62	21,01	20,71
28/07/2023	224.534	1,36%	20,51	20,79	20,96	20,88
27/07/2023	452.006	-1,39%	20,51	20,55	21,115	20,60
26/07/2023	609.957	-2,79%	20,51	20,46	20,96	20,89
25/07/2023	587.592	-0,09%	21,62	21,275	21,695	21,49
24/07/2023	1.185.446	-6,68%	21,66	21,49	21,91	21,51
21/07/2023	848.006	-0,17%	22,95	22,83	23,30	23,05
20/07/2023	337.292	0,57%	23,12	22,994	23,195	23,09
19/07/2023	309.183	-0,17%	23,10	22,825	23,195	22,96
18/07/2023	371.321	0,88%	22,82	22,865	23,07	23,00
17/07/2023	417.781	0,31%	22,82	22,625	22,84	22,80
14/07/2023	395.514	-0,20%	22,82	22,71	22,975	22,725
13/07/2023	589.228	1,43%	22,42	22,605	22,765	22,77
12/07/2023	870.084	2,93%	22,42	22,305	22,593	22,45
11/07/2023	241.742	0,55%	21,44	21,62	21,82	21,81
10/07/2023	375.705	1,17%	21,44	21,57	21,7492	21,69
07/07/2023	324.452	1,85%	21,44	21,41	21,63	21,44
06/07/2023	530.948	-1,73%	21,47	20,65	21,08	21,05
05/07/2023	261.115	-0,28%	21,14	21,29	21,485	21,42
04/07/2023	248.334	-0,97%	21,14	21,37	21,525	21,48
03/07/2023	248.329	-0,97%	21,14	21,37	21,525	21,48
30/06/2023	422.516	2,80%	21,14	21,5694	21,76	21,69
29/06/2023	292.340	0,33%	20,82	21,025	21,215	21,10
28/06/2023	423.982	0,38%	20,82	20,835	21,06	21,03
27/06/2023	272.484	1,80%	20,82	20,6483	20,97	20,95
26/06/2023	307.668	1,23%	20,605	20,4899	20,635	20,58
23/06/2023	262.032	-0,54%	20,34	20,20	20,428	20,34
22/06/2023	228.457	0,99%	20,34	20,33	20,47	20,45
21/06/2023	309.462	-0,44%	20,34	20,11	20,305	20,25
20/06/2023	300.757	-0,34%	20,34	20,22	20,41	20,34
19/06/2023	374.131	-0,39%	20,34	20,29	20,73	20,41
16/06/2023	374.131	-0,39%	20,34	20,29	20,73	20,41
15/06/2023	364.192	2,60%	19,86	20,23	20,515	20,49
14/06/2023	434.182	1,01%	19,86	19,925	20,23	19,97
13/06/2023	355.748	-0,65%	19,86	19,7012	19,87	19,77
12/06/2023	377.513	1,84%	19,94	19,72	20,045	19,90
09/06/2023	354.209	0,05%	19,50	19,52	19,655	19,54
08/06/2023	323.601	1,83%	19,50	19,39	19,55	19,53
07/06/2023	355.827	-0,88%	19,26	19,0247	19,33	19,18
06/06/2023	310.593	0,16%	19,28	19,24	19,385	19,35
05/06/2023	360.055	-0,77%	19,29	19,21	19,35	19,32
02/06/2023	319.207	1,99%	18,86	19,385	19,50	19,47
01/06/2023	285.256	1,11%	18,86	18,85	19,124	19,09
31/05/2023	424.966	0,46%	19,61	19,45	19,76	17,80
30/05/2023	424.966	0,46%	19,61	19,45	19,76	19,56
29/05/2023	335.946	1,78%	19,70	19,39	19,51	19,47
26/05/2023	335.946	1,78%	19,70	19,39	19,51	19,47
25/05/2023	516.289	-1,85%	19,70	19,02	19,19	19,13
24/05/2023	417.833	-1,91%	19,70	19,44	19,67	19,49
23/05/2023	340.976	-1,59%	20,06	19,825	20,135	19,87
22/05/2023	314.295	-0,59%	20,05	20,04	20,28	20,19
19/05/2023	352.092	-0,39%	20,455	20,2701	20,59	20,31
18/05/2023	343.021	-1,69%	20,455	20,22	20,4625	20,39
17/05/2023	400.260	0,53%	20,60	20,515	20,75	20,74
16/05/2023	483.013	-0,67%	20,68	20,575	20,725	20,63
15/05/2023	1.349.887	1,42%	20,72	20,60	20,805	20,77
12/05/2023	282.319	-1,21%	20,72	20,34	20,49	20,48
11/05/2023	341.832	2,43%	20,72	20,63	20,7869	20,73
10/05/2023	521.445	2,02%	21,15	21,00	21,225	21,17
09/05/2023	312.849	-0,81%	20,67	20,645	20,80	20,75
08/05/2023	434.311	-1,09%	20,97	20,83	20,975	20,92
05/05/2023	413.003	1,63%	21,04	20,95	21,1952	21,15
04/05/2023	673.122	-0,29%	20,79	20,725	20,91	20,81