Koninklijke Philips NV (PHG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	1.080.128	0,14%	14,12	13,935	14,17	14,17
09/12/2022	1.236.439	1,22%	14,22	14,14	14,37	14,15
08/12/2022	2.791.469	-1,55%	13,90	13,765	14,075	13,98
07/12/2022	2.422.760	0,00%	14,26	14,17	14,43	14,20
06/12/2022	6.885.971	-4,95%	14,58	14,105	14,59	14,20
05/12/2022	7.632.578	-2,13%	15,13	14,79	15,165	14,94
02/12/2022	9.432.397	1,87%	15,08	14,985	15,28	15,27
01/12/2022	9.007.792	-0,33%	15,12	14,895	15,315	14,99
30/11/2022	7.699.709	3,23%	14,75	14,50	15,0687	15,04
29/11/2022	4.564.969	1,04%	14,75	14,45	14,72	14,57
28/11/2022	4.929.472	-2,47%	14,75	14,385	14,83	14,405
25/11/2022	4.610.016	3,50%	14,09	14,575	14,86	14,79
24/11/2022	3.597.164	1,49%	14,09	14,06	14,31	14,29
23/11/2022	3.597.164	1,49%	14,09	14,06	14,31	14,29
22/11/2022	4.738.008	0,14%	14,09	13,9401	14,10	14,08
21/11/2022	4.743.425	-0,35%	14,09	13,8202	14,09	14,06
18/11/2022	4.486.536	-1,12%	14,09	13,98	14,195	14,11
17/11/2022	4.166.449	-2,33%	14,105	14,08	14,37	14,27
16/11/2022	5.075.241	-1,68%	14,73	14,535	14,77	14,61
15/11/2022	4.734.190	-0,60%	15,16	14,6713	15,125	14,8405
14/11/2022	1.575.261	-0,73%	15,16	14,93	15,19	14,93
11/11/2022	1.945.966	6,67%	12,11	14,654	15,10	15,04
10/11/2022	1.689.179	11,02%	12,11	13,59	14,09	14,10
09/11/2022	1.035.174	-2,80%	12,11	12,68	12,975	12,685
08/11/2022	1.536.373	-0,31%	12,11	12,925	13,20	13,05
07/11/2022	1.332.825	3,37%	12,11	12,815	13,05	13,03
04/11/2022	1.513.151	6,86%	12,11	12,17	12,615	12,61
03/11/2022	1.661.070	-6,60%	12,11	11,755	12,138	11,75
02/11/2022	1.061.791	-6,12%	13,01	12,57	13,0472	12,58
01/11/2022	1.058.719	0,23%	13,01	12,9402	13,185	13,03
31/10/2022	1.436.734	0,08%	12,66	12,605	12,76	12,65
28/10/2022	1.384.355	0,40%	12,46	12,405	12,66	12,64
27/10/2022	1.924.987	-4,00%	12,82	12,69	13,06	12,71
26/10/2022	2.127.800	1,93%	12,82	12,84	13,39	13,24
25/10/2022	2.373.400	0,78%	12,82	12,57	13,08	12,99
24/10/2022	2.453.018	-1,38%	12,82	12,75	13,015	12,89
21/10/2022	2.672.119	-1,39%	13,28	12,77	13,165	13,085
20/10/2022	4.585.535	0,49%	13,28	13,215	13,5942	13,275
19/10/2022	1.869.119	-5,37%	13,52	13,125	13,49	13,21
18/10/2022	1.475.970	1,94%	13,52	13,80	14,06	13,955
17/10/2022	2.521.714	4,66%	13,52	13,51	13,75	13,69
14/10/2022	2.254.932	-4,77%	14,99	13,01	13,45	13,08
13/10/2022	1.587.366	3,43%	14,99	12,97	13,90	13,735
12/10/2022	1.830.850	-11,73%	14,99	13,035	13,33	13,165
11/10/2022	891.818	-0,80%	14,99	14,755	15,2199	14,91
10/10/2022	964.013	0,17%	15,20	14,90	15,20	15,03
07/10/2022	1.207.787	-4,70%	15,26	14,94	15,33	15,01
06/10/2022	951.040	-2,05%	16,11	15,7012	16,11	15,76
05/10/2022	1.192.047	-2,31%	15,99	15,76	16,235	16,09
04/10/2022	1.678.614	6,19%	16,11	16,04	16,495	16,47
03/10/2022	1.195.370	0,85%	15,38	15,21	15,675	15,51
30/09/2022	981.527	0,39%	15,44	15,365	15,69	15,39
29/09/2022	1.143.261	0,10%	15,14	15,00	15,345	15,32
28/09/2022	1.251.849	1,39%	15,30	14,79	15,37	15,31
27/09/2022	1.580.668	-3,74%	15,30	14,83	15,41	14,94
26/09/2022	1.409.989	-2,14%	16,08	15,44	15,77	15,52
23/09/2022	1.322.103	-4,26%	16,08	15,68	16,11	15,86
22/09/2022	1.108.503	-1,66%	16,75	16,4916	16,77	16,56
21/09/2022	1.126.976	-4,35%	17,13	16,84	17,29	16,84
20/09/2022	936.802	-3,03%	17,78	17,455	17,815	17,60
19/09/2022	1.101.583	1,00%	17,85	17,70	18,175	18,15
16/09/2022	2.824.755	1,76%	17,59	17,365	18,16	17,97
15/09/2022	2.126.177	1,96%	17,59	17,58	18,08	17,65
14/09/2022	1.474.119	-2,34%	17,36	17,175	17,37	17,30
13/09/2022	1.946.382	-3,91%	18,05	17,69	18,23	17,71
12/09/2022	2.092.156	2,62%	17,02	18,34	18,55	18,42
09/09/2022	664.947	0,90%	17,02	17,9344	18,115	17,96
08/09/2022	1.112.211	0,63%	17,02	17,08	17,62	17,54
07/09/2022	1.561.390	2,59%	17,02	17,02	17,495	17,43
06/09/2022	1.550.591	-1,34%	16,56	16,84	17,24	17,00
05/09/2022	916.456	-1,34%	16,56	16,1317	16,665	16,19
02/09/2022	916.456	-1,34%	16,56	16,1317	16,665	16,19
01/09/2022	1.009.591	-1,12%	16,43	16,16	16,455	16,41
31/08/2022	1.237.633	-0,15%	16,78	16,555	16,84	16,58
30/08/2022	1.170.849	-0,75%	16,98	16,595	17,02	16,60
29/08/2022	1.414.436	-0,33%	16,97	16,6729	17,035	16,72
26/08/2022	925.326	-4,61%	17,59	16,765	17,61	16,77
25/08/2022	820.500	-0,90%	17,61	17,3899	17,6992	17,59
24/08/2022	884.269	-0,28%	17,61	17,52	17,91	17,745
23/08/2022	989.810	-0,22%	17,97	17,73	18,07	17,79
22/08/2022	1.128.699	-4,45%	19,21	17,805	18,27	17,82
19/08/2022	868.025	-1,30%	19,21	18,585	18,965	18,65
18/08/2022	953.091	-3,03%	19,21	18,745	19,22	18,89
17/08/2022	1.116.927	-5,39%	19,89	19,41	19,93	19,48
16/08/2022	1.879.781	2,44%	20,39	20,24	20,735	20,59
15/08/2022	1.222.186	-0,50%	19,98	19,83	20,115	20,10
12/08/2022	1.199.309	0,25%	19,98	19,90	20,215	20,21