Koninklijke Philips NV (PHG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	542.721	-0,43%	20,86	20,825	21,20	20,87
02/05/2023	812.151	0,62%	20,81	20,7615	20,955	20,96
01/05/2023	375.799	-1,37%	21,03	20,795	21,12	20,83
28/04/2023	529.033	-0,28%	21,06	20,96	21,13	21,12
27/04/2023	581.821	1,39%	20,96	20,85	21,18	21,18
26/04/2023	731.819	-0,38%	20,99	20,845	21,025	20,89
25/04/2023	1.019.475	-3,45%	21,13	20,96	21,325	20,97
24/04/2023	2.042.391	14,14%	21,70	21,51	21,985	21,72
21/04/2023	870.299	2,53%	18,69	18,65	19,055	19,03
20/04/2023	667.057	-0,43%	18,63	18,485	18,66	18,56
19/04/2023	798.783	2,36%	18,32	18,28	18,66	18,64
18/04/2023	604.364	0,06%	18,49	18,175	18,515	18,21
17/04/2023	729.871	2,31%	18,22	17,995	18,22	18,20
14/04/2023	580.849	-4,30%	17,95	17,74	18,1325	17,79
13/04/2023	464.541	-0,27%	18,52	18,475	18,655	18,59
12/04/2023	786.461	-0,37%	18,87	18,62	18,885	18,64
11/04/2023	612.834	0,59%	18,55	18,55	18,805	18,71
10/04/2023	513.735	0,16%	18,41	18,31	18,61	18,60
06/04/2023	858.516	2,26%	18,39	18,39	18,625	18,57
05/04/2023	998.793	-0,98%	18,20	18,02	18,23	18,16
04/04/2023	602.195	0,22%	18,18	18,15	18,435	18,34
03/04/2023	577.339	-0,27%	18,51	18,19	18,54	18,30
31/03/2023	717.062	2,46%	18,075	18,07	18,345	18,35
30/03/2023	821.709	6,04%	17,89	17,704	17,95	17,91
29/03/2023	512.958	3,68%	16,68	16,6626	16,925	16,89
28/03/2023	431.034	-0,97%	16,31	16,1821	16,335	16,29
27/03/2023	605.929	1,67%	16,51	16,38	16,565	16,45
24/03/2023	1.893.838	-1,52%	16,28	15,64	16,405	16,18
23/03/2023	1.018.060	0,37%	16,60	16,3033	16,625	16,43
22/03/2023	486.651	-1,39%	16,71	16,35	16,805	16,37
21/03/2023	732.360	3,43%	16,44	16,335	16,63	16,60
20/03/2023	624.079	-2,19%	16,11	15,9094	16,125	16,05
17/03/2023	910.383	-0,36%	16,31	16,1404	16,46	16,41
16/03/2023	749.225	2,87%	15,83	15,82	16,47	16,47
15/03/2023	1.024.737	-5,93%	15,80	15,76	16,06	16,01
14/03/2023	729.326	1,67%	17,10	16,81	17,16	17,02
13/03/2023	890.828	2,07%	16,32	16,21	16,885	16,74
10/03/2023	1.029.861	-1,32%	16,66	16,24	16,73	16,40
09/03/2023	747.202	1,03%	16,69	16,565	16,90	16,62
08/03/2023	428.324	0,24%	16,46	16,355	16,52	16,45
07/03/2023	654.681	-1,50%	16,73	16,35	16,77	16,41
06/03/2023	590.558	-0,48%	16,85	16,635	16,88	16,66
03/03/2023	611.875	2,45%	16,47	16,41	16,76	16,74
02/03/2023	579.636	1,49%	16,01	16,00	16,35	16,34
01/03/2023	665.450	-1,41%	16,39	16,01	16,41	16,10
28/02/2023	719.977	-2,39%	16,52	16,29	16,53	16,33
27/02/2023	634.074	1,83%	16,68	16,67	16,80	16,73
24/02/2023	637.952	-2,90%	16,67	16,3525	16,68	16,43
23/02/2023	748.030	0,96%	16,96	16,64	17,005	16,92
22/02/2023	841.275	-0,18%	16,77	16,69	16,93	16,76
21/02/2023	915.126	-1,47%	16,90	16,775	17,04	16,79
20/02/2023	880.794	-0,35%	16,74	16,69	17,04	17,04
17/02/2023	880.794	-0,35%	16,74	16,69	17,04	17,04
16/02/2023	1.717.769	0,23%	17,01	16,92	17,23	17,10
15/02/2023	497.659	0,06%	16,75	16,725	17,08	17,06
14/02/2023	538.439	0,71%	16,97	16,90	17,17	17,05
13/02/2023	431.552	0,95%	16,72	16,69	16,94	16,93
10/02/2023	602.209	-0,71%	16,725	16,65	16,95	16,77
09/02/2023	615.744	-2,82%	17,40	16,835	17,40	16,89
08/02/2023	619.704	-1,03%	17,64	17,36	17,66	17,38
07/02/2023	648.752	1,68%	17,25	17,18	17,5972	17,56
06/02/2023	769.654	-2,48%	17,61	17,18	17,61	17,27
03/02/2023	801.556	-2,85%	17,985	17,67	18,075	17,71
02/02/2023	1.036.024	1,90%	18,18	18,08	18,385	18,23
01/02/2023	1.050.260	4,50%	17,25	17,25	17,94	17,89
31/01/2023	1.408.058	-4,78%	17,03	16,79	17,185	17,13
30/01/2023	1.569.769	5,89%	17,85	17,77	18,1392	17,99
27/01/2023	999.775	0,59%	16,72	16,72	17,08	16,99
26/01/2023	748.092	0,66%	16,86	16,745	16,915	16,89
25/01/2023	1.124.413	-0,77%	16,765	16,6901	16,885	16,78
24/01/2023	954.143	-2,03%	16,84	16,84	17,05	16,91
23/01/2023	1.194.522	4,48%	16,73	16,72	17,32	17,26
20/01/2023	729.989	2,48%	16,35	16,282	16,525	16,50
19/01/2023	2.442.425	-1,83%	16,22	16,04	16,32	16,10
18/01/2023	912.590	-1,68%	16,77	16,375	16,815	16,40
17/01/2023	1.880.118	-3,58%	16,62	16,375	16,755	16,68
16/01/2023	865.212	0,58%	16,97	16,95	17,32	17,30
13/01/2023	865.212	0,58%	16,97	16,95	17,32	17,30
12/01/2023	1.273.805	1,96%	17,115	16,845	17,265	17,20
11/01/2023	1.161.164	1,93%	16,88	16,7099	16,95	16,87
10/01/2023	1.095.077	1,72%	16,29	16,27	16,57	16,55
09/01/2023	1.580.291	-1,21%	16,65	16,26	16,675	16,27
06/01/2023	1.332.108	2,75%	16,09	15,915	16,515	16,47
05/01/2023	1.237.108	-1,42%	16,11	15,985	16,14	16,03
04/01/2023	1.507.715	3,96%	16,08	16,025	16,29	16,26
03/01/2023	1.337.747	4,34%	15,53	15,4613	15,68	15,64
02/01/2023	939.188	-1,71%	15,02	14,865	15,085	14,99
30/12/2022	939.188	-1,71%	15,02	14,865	15,085	14,99
29/12/2022	926.559	4,10%	14,91	14,85	15,265	15,25
28/12/2022	1.094.485	-1,68%	14,875	14,625	14,9956	14,65
27/12/2022	1.140.809	-0,07%	14,83	14,6711	15,00	14,90
23/12/2022	4.206.530	2,64%	14,74	14,6057	14,935	14,8522
22/12/2022	4.712.368	3,21%	14,24	14,1328	14,48	14,47
21/12/2022	1.577.589	6,29%	13,80	13,75	14,04	14,02
20/12/2022	1.616.897	-1,79%	13,08	12,9569	13,29	13,19
19/12/2022	1.635.721	-1,32%	13,53	13,36	13,60	13,43
16/12/2022	1.898.430	-1,95%	13,81	13,48	13,8901	13,61
15/12/2022	2.569.148	-5,00%	14,36	13,85	14,38	13,88
14/12/2022	1.333.778	0,28%	14,68	14,48	14,81	14,61
13/12/2022	1.836.938	2,82%	14,76	14,4437	14,86	14,57