Philips Electronics NV (PHIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 719 076 |
2,09%
|
23,39
|
23,35
|
23,97
|
23,90
|
| 21/10/2026 |
1 266 575 |
1,25%
|
23,11
|
22,88
|
23,47
|
23,41
|
| 20/10/2026 |
919 789 |
0,92%
|
22,93
|
22,90
|
23,16
|
23,12
|
| 19/10/2026 |
915 366 |
-1,08%
|
23,02
|
22,68
|
23,06
|
22,91
|
| 16/10/2026 |
1 818 148 |
1,94%
|
22,79
|
22,66
|
23,18
|
23,16
|
| 15/10/2026 |
2 209 494 |
1,11%
|
22,56
|
22,39
|
22,88
|
22,72
|
| 14/10/2026 |
1 804 578 |
1,13%
|
22,32
|
22,23
|
22,53
|
22,47
|
| 13/10/2026 |
1 569 424 |
0,18%
|
22,36
|
22,00
|
22,56
|
22,22
|
| 12/10/2026 |
1 544 458 |
1,84%
|
21,79
|
21,58
|
22,18
|
22,18
|
| 09/10/2026 |
1 951 296 |
1,40%
|
21,81
|
21,63
|
22,04
|
21,78
|
| 08/10/2026 |
1 495 042 |
-0,23%
|
21,32
|
21,25
|
21,66
|
21,48
|
| 07/10/2026 |
1 496 321 |
-0,14%
|
21,62
|
21,50
|
21,85
|
21,53
|
| 06/10/2026 |
1 533 035 |
1,46%
|
21,43
|
21,395
|
21,81
|
21,56
|
| 05/10/2026 |
1 387 756 |
-0,09%
|
21,24
|
21,12
|
21,36
|
21,25
|
| 02/10/2026 |
1 456 834 |
0,33%
|
21,15
|
21,10
|
21,40
|
21,27
|
| 01/10/2026 |
2 427 245 |
-1,94%
|
21,50
|
21,13
|
21,60
|
21,20
|
| 30/09/2026 |
1 504 218 |
-0,51%
|
21,82
|
21,51
|
21,90
|
21,62
|
| 29/09/2026 |
1 410 631 |
-1,09%
|
22,06
|
21,68
|
22,07
|
21,73
|
| 28/09/2026 |
1 670 738 |
0,46%
|
21,97
|
21,97
|
22,33
|
21,97
|
| 25/09/2026 |
1 403 611 |
1,91%
|
21,58
|
21,55
|
21,87
|
21,87
|
| 24/09/2026 |
1 142 839 |
-0,79%
|
21,55
|
21,46
|
21,76
|
21,46
|
| 23/09/2026 |
1 557 415 |
-1,01%
|
21,85
|
21,63
|
21,88
|
21,63
|
| 22/09/2026 |
1 066 724 |
0,60%
|
21,83
|
21,65
|
21,92
|
21,85
|
| 21/09/2026 |
1 080 969 |
0,56%
|
21,54
|
21,52
|
21,755
|
21,72
|
| 18/09/2026 |
3 236 952 |
0,28%
|
21,56
|
21,36
|
21,67
|
21,60
|
| 17/09/2026 |
1 325 273 |
-0,69%
|
21,72
|
21,45
|
21,83
|
21,54
|
| 16/09/2026 |
1 307 717 |
0,51%
|
21,60
|
21,49
|
21,79
|
21,69
|
| 15/09/2026 |
1 436 122 |
-0,37%
|
21,71
|
21,48
|
21,78
|
21,58
|
| 14/09/2026 |
1 641 851 |
2,46%
|
21,30
|
21,29
|
21,82
|
21,66
|
| 11/09/2026 |
1 567 406 |
-0,75%
|
21,42
|
21,14
|
21,56
|
21,14
|
| 10/09/2026 |
1 789 438 |
-1,66%
|
21,59
|
21,19
|
21,68
|
21,30
|
| 09/09/2026 |
1 930 915 |
-0,92%
|
21,80
|
21,49
|
21,86
|
21,66
|
| 08/09/2026 |
1 125 197 |
-1,13%
|
22,09
|
21,84
|
22,33
|
21,86
|
| 07/09/2026 |
1 220 667 |
-1,07%
|
22,25
|
21,94
|
22,25
|
22,11
|
| 04/09/2026 |
1 144 953 |
0,00%
|
22,49
|
22,30
|
22,57
|
22,35
|
| 03/09/2026 |
2 378 953 |
-2,23%
|
22,78
|
22,01
|
22,91
|
22,35
|
| 02/09/2026 |
1 418 811 |
-0,82%
|
22,90
|
22,72
|
23,17
|
22,86
|
| 01/09/2026 |
1 396 766 |
0,61%
|
22,95
|
22,88
|
23,31
|
23,05
|
| 31/08/2026 |
2 393 618 |
-0,74%
|
22,96
|
22,91
|
23,12
|
22,91
|
| 28/08/2026 |
835 735 |
-0,60%
|
23,23
|
23,02
|
23,33
|
23,08
|
| 27/08/2026 |
1 447 964 |
0,35%
|
23,15
|
22,87
|
23,25
|
23,22
|
| 26/08/2026 |
1 086 802 |
-1,32%
|
23,55
|
23,14
|
23,61
|
23,14
|
| 25/08/2026 |
698 746 |
-0,68%
|
23,59
|
23,36
|
23,68
|
23,45
|
| 24/08/2026 |
818 035 |
0,00%
|
23,60
|
23,50
|
23,78
|
23,61
|
| 21/08/2026 |
1 129 861 |
-0,51%
|
23,62
|
23,30
|
23,70
|
23,61
|
| 20/08/2026 |
1 221 134 |
0,59%
|
23,63
|
23,60
|
23,83
|
23,73
|
| 19/08/2026 |
1 271 893 |
0,43%
|
23,43
|
23,37
|
23,74
|
23,59
|
| 18/08/2026 |
1 313 122 |
0,82%
|
23,24
|
23,21
|
23,68
|
23,49
|
| 17/08/2026 |
1 227 967 |
-1,52%
|
23,58
|
23,30
|
23,58
|
23,30
|
| 14/08/2026 |
1 389 567 |
-0,13%
|
23,86
|
23,64
|
24,22
|
23,66
|
| 13/08/2026 |
2 053 765 |
2,16%
|
23,49
|
23,26
|
23,77
|
23,69
|
| 12/08/2026 |
1 270 981 |
-1,53%
|
23,49
|
23,01
|
23,60
|
23,19
|
| 11/08/2026 |
2 019 362 |
1,03%
|
23,67
|
23,44
|
23,80
|
23,55
|
| 10/08/2026 |
1 415 102 |
0,78%
|
23,25
|
22,96
|
23,42
|
23,31
|
| 07/08/2026 |
1 389 668 |
0,70%
|
22,98
|
22,94
|
23,29
|
23,13
|
| 06/08/2026 |
1 495 087 |
-0,04%
|
23,14
|
22,90
|
23,24
|
22,97
|
| 05/08/2026 |
1 257 550 |
0,44%
|
22,94
|
22,86
|
23,08
|
22,98
|
| 04/08/2026 |
1 798 066 |
0,75%
|
22,79
|
22,58
|
23,02
|
22,88
|
| 03/08/2026 |
2 134 883 |
-0,13%
|
22,77
|
22,67
|
23,26
|
22,71
|
| 31/07/2026 |
2 714 725 |
-0,61%
|
22,90
|
22,57
|
23,19
|
22,74
|
| 30/07/2026 |
2 123 166 |
0,35%
|
22,82
|
22,82
|
23,36
|
22,88
|
| 29/07/2026 |
2 247 321 |
1,74%
|
22,55
|
22,21
|
22,81
|
22,80
|
| 28/07/2026 |
9 479 665 |
-4,76%
|
22,11
|
20,90
|
22,41
|
22,41
|
| 27/07/2026 |
1 502 880 |
1,60%
|
23,37
|
23,31
|
23,71
|
23,53
|
| 24/07/2026 |
972 285 |
0,74%
|
22,97
|
22,90
|
23,22
|
23,16
|
| 23/07/2026 |
1 412 390 |
-0,86%
|
23,05
|
22,67
|
23,11
|
22,99
|
| 22/07/2026 |
1 486 757 |
-0,64%
|
23,33
|
23,11
|
23,58
|
23,19
|
| 21/07/2026 |
1 150 742 |
-1,35%
|
23,45
|
23,06
|
23,55
|
23,34
|
| 20/07/2026 |
1 304 580 |
0,00%
|
23,50
|
23,44
|
23,88
|
23,66
|
| 17/07/2026 |
1 641 053 |
-0,80%
|
23,85
|
23,54
|
24,04
|
23,66
|
| 16/07/2026 |
1 410 320 |
0,42%
|
23,73
|
23,38
|
23,90
|
23,85
|
| 15/07/2026 |
2 035 782 |
3,22%
|
22,92
|
22,92
|
23,75
|
23,75
|
| 14/07/2026 |
2 233 428 |
-4,48%
|
23,93
|
23,01
|
23,98
|
23,01
|
| 13/07/2026 |
1 142 978 |
0,13%
|
24,00
|
23,92
|
24,21
|
24,09
|
| 10/07/2026 |
969 727 |
0,59%
|
23,95
|
23,83
|
24,17
|
24,06
|
| 09/07/2026 |
1 589 697 |
-0,71%
|
24,14
|
23,85
|
24,21
|
23,92
|
| 08/07/2026 |
1 519 363 |
-2,31%
|
24,66
|
24,07
|
24,68
|
24,09
|
| 07/07/2026 |
1 202 461 |
0,65%
|
24,75
|
24,66
|
25,08
|
24,66
|
| 06/07/2026 |
1 389 167 |
-0,77%
|
24,74
|
24,32
|
25,05
|
24,50
|
| 03/07/2026 |
2 214 159 |
1,94%
|
24,31
|
24,23
|
24,91
|
24,69
|
| 02/07/2026 |
1 771 908 |
1,09%
|
23,93
|
23,79
|
24,38
|
24,22
|
| 01/07/2026 |
1 592 852 |
0,84%
|
23,98
|
23,63
|
24,14
|
23,96
|
| 30/06/2026 |
1 743 906 |
-0,29%
|
23,81
|
23,61
|
24,02
|
23,76
|
| 29/06/2026 |
805 786 |
-0,25%
|
23,92
|
23,75
|
23,95
|
23,83
|
| 26/06/2026 |
1 214 628 |
-0,17%
|
24,15
|
23,64
|
24,17
|
23,89
|
| 25/06/2026 |
1 965 332 |
1,23%
|
23,68
|
23,60
|
24,28
|
23,93
|
| 24/06/2026 |
2 171 516 |
0,98%
|
23,44
|
23,39
|
23,79
|
23,64
|
| 23/06/2026 |
1 666 038 |
-1,14%
|
23,60
|
23,34
|
23,64
|
23,41
|
| 22/06/2026 |
2 359 543 |
0,77%
|
23,47
|
23,41
|
23,87
|
23,68
|
| 19/06/2026 |
7 523 407 |
0,00%
|
23,45
|
23,11
|
23,72
|
23,50
|
| 18/06/2026 |
3 123 026 |
1,51%
|
23,00
|
22,73
|
23,50
|
23,50
|
| 17/06/2026 |
1 571 766 |
-0,26%
|
23,14
|
23,03
|
23,39
|
23,15
|
| 16/06/2026 |
1 696 816 |
0,56%
|
23,12
|
23,00
|
23,29
|
23,21
|
| 15/06/2026 |
1 833 690 |
1,18%
|
23,25
|
23,06
|
23,50
|
23,08
|
| 12/06/2026 |
2 633 163 |
2,38%
|
22,59
|
22,51
|
22,91
|
22,81
|
| 11/06/2026 |
1 646 343 |
-0,80%
|
22,30
|
22,25
|
22,68
|
22,28
|
| 10/06/2026 |
1 564 035 |
-1,41%
|
22,93
|
22,35
|
23,00
|
22,46
|
| 09/06/2026 |
1 884 185 |
1,43%
|
22,43
|
22,39
|
23,13
|
22,78
|
| 08/06/2026 |
1 641 850 |
-1,19%
|
22,65
|
22,28
|
22,65
|
22,46
|
| 05/06/2026 |
2 034 183 |
1,56%
|
22,47
|
22,42
|
22,91
|
22,73
|
