BiG | O banco que entende os seus valores.

Koninklijke Philips NV (PHG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/02/2025	1.601.409	-11,52%	24,81	24,465	25,33	25,05
18/02/2025	362.038	0,43%	28,52	28,15	28,405	28,31
17/02/2025	0	-1,54%	28,52	28,15	28,52	28,19
14/02/2025	425.674	-1,54%	28,52	28,15	28,52	28,17
13/02/2025	301.611	1,49%	27,90	28,25	28,70	28,61
12/02/2025	179.105	0,82%	27,90	27,78	28,195	28,19
11/02/2025	211.339	1,34%	27,52	27,73	27,985	27,96
10/02/2025	177.700	1,14%	27,52	27,51	27,64	27,59
07/02/2025	315.748	-0,62%	27,685	27,25	27,725	27,28
06/02/2025	273.354	0,07%	27,68	27,38	27,735	27,45
05/02/2025	392.563	1,93%	27,645	27,18	27,50	27,43
04/02/2025	341.540	0,45%	27,645	26,77	27,005	26,91
03/02/2025	352.088	-2,86%	27,645	26,63	27,13	26,79
31/01/2025	336.344	-1,68%	27,645	27,44	27,82	27,58
30/01/2025	336.595	2,79%	27,785	27,695	28,11	28,04
29/01/2025	248.611	0,29%	27,37	27,15	27,45	27,28
28/01/2025	338.803	-0,33%	27,35	27,08	27,47	27,20
27/01/2025	394.404	1,64%	27,11	27,09	27,40	27,31
24/01/2025	229.368	0,19%	26,66	26,5703	26,98	26,87
23/01/2025	351.919	2,09%	26,85	26,435	26,84	26,82
22/01/2025	572.204	-1,13%	26,85	26,27	26,85	26,27
21/01/2025	366.196	2,98%	25,295	26,405	26,63	26,57
20/01/2025	0	0,27%	25,295	25,545	25,92	25,80
17/01/2025	228.377	0,27%	25,295	25,545	25,92	25,80
16/01/2025	321.231	1,30%	25,295	25,44	25,785	25,73
15/01/2025	226.685	1,93%	25,13	25,23	25,485	25,40
14/01/2025	391.077	-2,62%	25,13	24,84	25,25	24,92
13/01/2025	328.842	-0,89%	25,19	25,32	25,6498	25,59
10/01/2025	329.053	1,69%	25,19	25,79	26,05	25,82
09/01/2025	184.101	0,16%	25,19	25,13	25,435	25,39
08/01/2025	184.101	0,16%	25,19	25,13	25,435	25,39
07/01/2025	198.603	-0,39%	25,31	25,281	25,61	25,35
06/01/2025	214.249	1,15%	25,31	25,24	25,625	25,45
03/01/2025	203.542	0,72%	25,03	24,91	25,18	25,16
02/01/2025	304.357	-1,34%	25,36	24,91	25,40	24,98
31/12/2024	0	-0,08%	25,38	25,24	25,45	25,32
30/12/2024	181.177	-0,90%	25,37	25,17	25,455	25,32
27/12/2024	228.659	-0,78%	25,37	25,4001	25,616	25,57
26/12/2024	196.994	1,14%	25,37	25,285	25,805	25,77
24/12/2024	0	0,32%	25,32	25,345	25,49	25,48
23/12/2024	274.400	1,16%	25,015	25,225	25,425	25,40
20/12/2024	275.914	0,32%	25,015	24,86	25,28	25,11
19/12/2024	372.696	1,30%	25,015	24,90	25,125	25,03
18/12/2024	0	-1,20%	25,51	24,685	25,57	24,71
17/12/2024	390.779	-2,53%	25,26	24,995	25,29	25,01
16/12/2024	287.453	-0,50%	25,57	25,52	25,88	25,66
13/12/2024	294.461	0,62%	26,09	25,69	25,92	25,79
12/12/2024	574.279	-1,61%	26,09	25,62	25,92	25,63
11/12/2024	294.900	-0,80%	26,09	25,90	26,15	26,05
10/12/2024	191.329	-0,08%	26,41	26,175	26,445	26,26
09/12/2024	387.610	0,29%	26,26	26,1501	26,46	26,28
06/12/2024	606.464	-0,11%	26,26	26,1501	26,35	26,21
05/12/2024	391.447	-0,15%	26,11	26,11	26,28	26,24
04/12/2024	349.189	-0,53%	26,25	26,24	26,455	26,28
03/12/2024	325.913	-1,66%	26,43	26,325	26,51	26,42
02/12/2024	391.673	-1,40%	26,69	26,61	26,935	26,86
29/11/2024	138.479	-2,10%	26,94	26,58	27,27	27,24
28/11/2024	178.326	0,89%	27,15	27,07	27,275	27,15
27/11/2024	178.326	0,89%	27,12	26,805	27,28	27,155
26/11/2024	350.661	-0,99%	26,92	26,805	27,22	26,91
25/11/2024	346.806	2,99%	26,9036	26,87	27,22	27,18
22/11/2024	284.618	0,06%	26,23	26,18	26,555	26,39
21/11/2024	313.626	0,27%	26,14	26,09	26,42	26,38
20/11/2024	299.919	1,31%	25,75	25,54	26,32	26,31
19/11/2024	322.521	0,08%	25,70	25,54	26,045	25,97
18/11/2024	286.257	0,43%	25,7836	25,70	26,045	25,95
15/11/2024	365.950	0,39%	25,78	25,72	25,995	25,84
14/11/2024	318.001	-0,85%	26,11	25,72	26,15	25,74
13/11/2024	299.793	0,00%	26,12	25,85	26,245	25,96
12/11/2024	274.746	-1,89%	26,64	25,9001	26,66	25,96
11/11/2024	277.916	-0,56%	26,5809	26,365	26,66	26,46
08/11/2024	416.965	-3,43%	27,48	26,45	27,65	26,61
07/11/2024	350.901	3,85%	27,44	26,27	27,65	27,55
06/11/2024	312.072	-2,03%	27,13	26,26	27,215	26,53
05/11/2024	322.818	%	27,13	26,975	27,215	27,08
04/11/2024	519.279	%	26,51	27,05	27,305	27,08
01/11/2024	549.485	%	26,51	26,40	26,80	26,49
31/10/2024	762.790	%	26,10	25,9331	26,305	26,20
30/10/2024	649.689	%	25,87	25,84	26,385	26,32
29/10/2024	1.092.630	%	26,88	26,6701	27,16	26,835
28/10/2024	2.673.692	%	32,04	26,11	26,74	26,53
25/10/2024	397.361	%	32,04	31,63	32,0801	31,67
24/10/2024	262.722	%	31,88	32,055	32,25	32,19
23/10/2024	159.535	%	31,88	31,7306	32,04	31,90
22/10/2024	132.638	%	32,03	31,9978	32,195	32,09
21/10/2024	288.904	%	32,12	31,955	32,1873	32,14
18/10/2024	300.890	%	32,05	31,835	32,16	32,05
17/10/2024	212.657	%	32,02	31,73	32,0403	31,76
16/10/2024	422.836	%	32,25	32,2125	32,39	32,27
15/10/2024	536.555	%	31,88	32,08	32,62	32,13
14/10/2024	294.393	%	31,88	31,85	32,435	32,38
11/10/2024	179.198	%	32,05	32,05	32,175	32,13
10/10/2024	217.371	%	31,76	31,745	32,14	31,83
09/10/2024	161.889	%	31,76	32,045	32,365	32,35
08/10/2024	218.369	%	31,76	31,74	31,95	31,90
07/10/2024	584.955	%	31,99	31,675	32,05	31,79
04/10/2024	264.937	%	31,94	31,92	32,42	32,42
03/10/2024	315.222	%	32,14	32,015	32,28	32,06
02/10/2024	264.903	%	32,14	32,02	32,515	32,46
01/10/2024	350.003	%	32,89	32,37	32,91	32,67