Mercado abrirá em 10 mins

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
18,76-0,03 (-0,15%)
A partir de 01:34PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202418,7618,8618,6018,7618,76222.777
27 de mar. de 202418,5718,9018,5518,7818,781.561.689
26 de mar. de 202418,3818,5818,3618,5818,58973.093
25 de mar. de 202418,5118,5618,3718,4218,421.596.614
22 de mar. de 202418,7418,7918,4418,5818,582.244.477
21 de mar. de 202419,0519,0918,4718,8218,822.723.616
20 de mar. de 202419,1819,2518,7118,8118,811.677.080
19 de mar. de 202419,0419,2418,9519,2119,211.101.505
18 de mar. de 202419,3519,4619,0719,0919,091.579.455
15 de mar. de 202419,7919,8419,3419,3419,344.410.267
14 de mar. de 202419,6919,8819,6319,8319,831.563.609
13 de mar. de 202419,5619,8319,5119,7919,791.520.751
12 de mar. de 202419,7219,7219,5219,5819,581.442.152
11 de mar. de 202419,0319,6719,0119,6319,631.828.786
08 de mar. de 202419,1019,2519,0219,1319,131.248.798
07 de mar. de 202418,6719,2518,6619,2419,242.354.785
06 de mar. de 202418,6518,9318,6518,7918,791.324.627
05 de mar. de 202418,6318,7618,5218,6818,681.507.942
04 de mar. de 202418,7118,7918,6518,7018,701.490.789
01 de mar. de 202418,6818,8518,5918,7818,781.522.352
29 de fev. de 202418,4218,5818,4018,5018,502.739.817
28 de fev. de 202418,8519,0018,4118,5018,501.730.025
27 de fev. de 202418,5218,7418,4818,6318,631.031.649
26 de fev. de 202418,5918,6718,4818,6018,601.572.126
23 de fev. de 202418,7618,7618,5018,6518,652.129.641
22 de fev. de 202418,5418,7618,5018,6718,672.142.356
21 de fev. de 202418,6918,6918,0918,2218,222.912.858
20 de fev. de 202418,8218,8818,5818,6918,691.531.805
19 de fev. de 202418,8719,0018,7018,8618,861.167.436
16 de fev. de 202418,9518,9918,7018,9218,921.748.463
15 de fev. de 202418,7618,9418,7018,8618,861.899.809
14 de fev. de 202418,6718,8118,5418,6118,612.160.301
13 de fev. de 202419,0619,1318,6318,7918,791.655.591
12 de fev. de 202419,0919,2119,0019,1619,16876.816
09 de fev. de 202418,9719,1818,9719,0319,031.436.602
08 de fev. de 202418,9019,0518,8218,9318,931.457.441
07 de fev. de 202419,4119,4718,9918,9918,992.724.460
06 de fev. de 202419,5519,6219,3319,5819,581.676.095
05 de fev. de 202419,3319,6019,2719,4619,461.978.001
02 de fev. de 202419,6719,6919,3219,3419,341.894.598
01 de fev. de 202419,6919,7819,2619,4619,462.419.675
31 de jan. de 202419,6320,0019,5719,7819,782.700.511
30 de jan. de 202420,0020,2419,7319,9219,923.696.942
29 de jan. de 202420,2020,7319,2320,1120,117.017.186
26 de jan. de 202420,9821,0520,5721,0521,053.046.607
25 de jan. de 202421,0021,2120,6121,1921,192.248.060
24 de jan. de 202421,4021,5121,1021,1321,131.454.433
23 de jan. de 202421,5821,6721,3521,3821,381.334.532
22 de jan. de 202421,4621,6521,3921,5821,58953.083
19 de jan. de 202421,5921,6621,2521,2521,251.675.318
18 de jan. de 202421,3321,7021,2821,4321,431.399.469
17 de jan. de 202421,2521,4721,2021,4221,421.571.010
16 de jan. de 202421,6621,7321,4621,5121,511.680.203
15 de jan. de 202421,6821,8921,6521,8921,891.092.428
12 de jan. de 202421,9822,1721,7721,8921,891.628.865
11 de jan. de 202422,0022,1621,7721,8321,831.553.382
10 de jan. de 202421,8821,9321,7221,9021,901.945.789
09 de jan. de 202422,0922,1721,7822,0622,061.304.084
08 de jan. de 202421,4222,0821,4222,0022,002.036.754
05 de jan. de 202421,2221,5821,1721,4921,491.267.966
04 de jan. de 202420,9321,4120,9021,2821,281.732.069
03 de jan. de 202421,3021,3520,7320,8620,861.742.005
02 de jan. de 202421,1521,4321,1021,2621,261.148.984
29 de dez. de 202321,1521,2221,0221,0821,081.115.906
28 de dez. de 202320,9921,1620,9721,1521,151.299.409
27 de dez. de 202321,0021,1520,8820,9420,941.297.367
22 de dez. de 202320,8021,0120,7321,0121,01951.887
21 de dez. de 202320,9221,0620,6920,7920,792.220.833
20 de dez. de 202321,4321,6321,1621,3321,331.589.370
19 de dez. de 202320,6821,4420,6621,4121,413.416.662
18 de dez. de 202320,0920,6720,0520,6320,632.429.668
15 de dez. de 202320,3320,7219,9620,1820,1812.784.742
14 de dez. de 202319,4020,3219,3620,3120,314.396.130
13 de dez. de 202318,7819,1218,7619,1119,112.278.221
12 de dez. de 202318,7318,9918,7018,7518,751.668.129
11 de dez. de 202318,7618,9018,5918,7718,771.418.837
08 de dez. de 202318,3618,8818,3318,8118,812.157.390
07 de dez. de 202318,3418,4018,1718,3318,331.278.557
06 de dez. de 202318,4418,5118,0818,3618,362.919.983
05 de dez. de 202318,6618,7318,4118,4818,482.206.370
04 de dez. de 202318,8019,2118,7218,8118,812.383.638
01 de dez. de 202318,8218,8718,6418,7918,791.838.972
30 de nov. de 202318,8018,9418,5918,7718,7714.997.291
29 de nov. de 202318,7718,9118,0318,8318,836.900.828
28 de nov. de 202319,6219,6619,3719,5419,541.765.422
27 de nov. de 202319,5219,6919,4919,6919,691.750.396
24 de nov. de 202319,5119,5919,4119,5919,591.473.795
23 de nov. de 202319,4719,5819,4119,5819,58856.793
22 de nov. de 202319,3019,5219,2419,5119,511.295.744
21 de nov. de 202319,3119,4019,1919,3419,341.180.861
20 de nov. de 202319,3219,3819,1119,3219,321.177.489
17 de nov. de 202319,3119,5819,3019,3919,391.892.441
16 de nov. de 202319,3219,4919,2319,3019,302.091.984
15 de nov. de 202319,2219,7419,1519,3819,382.020.858
14 de nov. de 202318,7519,2918,7319,2119,211.503.059
13 de nov. de 202318,4718,6918,4518,6918,691.430.609
10 de nov. de 202318,5018,5818,2918,4018,401.189.419
09 de nov. de 202318,5818,6518,4418,6418,641.916.009
08 de nov. de 202318,6718,8918,6218,6918,691.768.525
07 de nov. de 202318,5718,8818,5218,8418,841.049.672
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...