Koninklijke Philips NV (PHG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
389.583 |
%
|
32,38
|
32,60
|
32,805
|
32,72
|
| 27/09/2024 |
663.424 |
%
|
32,38
|
32,36
|
32,885
|
32,74
|
| 26/09/2024 |
600.300 |
%
|
31,40
|
31,255
|
31,61
|
31,57
|
| 25/09/2024 |
408.179 |
%
|
31,40
|
30,925
|
31,45
|
30,95
|
| 24/09/2024 |
696.964 |
%
|
30,425
|
30,28
|
30,80
|
30,80
|
| 23/09/2024 |
416.441 |
%
|
30,57
|
30,13
|
30,565
|
30,15
|
| 20/09/2024 |
421.245 |
%
|
30,65
|
30,295
|
30,69
|
30,58
|
| 19/09/2024 |
495.706 |
%
|
31,19
|
30,84
|
31,235
|
30,91
|
| 18/09/2024 |
698.452 |
%
|
30,92
|
30,72
|
31,15
|
30,87
|
| 17/09/2024 |
575.105 |
%
|
30,89
|
31,14
|
31,495
|
31,19
|
| 16/09/2024 |
509.132 |
%
|
30,89
|
30,74
|
30,99
|
30,98
|
| 13/09/2024 |
528.891 |
%
|
30,69
|
30,64
|
30,91
|
30,74
|
| 12/09/2024 |
440.717 |
%
|
30,60
|
30,60
|
30,84
|
30,76
|
| 11/09/2024 |
432.383 |
%
|
30,46
|
30,125
|
30,495
|
30,46
|
| 10/09/2024 |
386.337 |
%
|
29,67
|
29,4101
|
29,7684
|
29,72
|
| 09/09/2024 |
316.293 |
%
|
30,23
|
29,97
|
30,32
|
30,03
|
| 06/09/2024 |
433.977 |
%
|
29,95
|
29,95
|
30,32
|
30,22
|
| 05/09/2024 |
372.035 |
%
|
30,03
|
29,775
|
30,04
|
29,835
|
| 04/09/2024 |
286.804 |
%
|
29,47
|
29,44
|
29,93
|
29,80
|
| 03/09/2024 |
296.914 |
%
|
29,96
|
29,72
|
30,01
|
29,76
|
| 30/08/2024 |
242.814 |
%
|
30,22
|
30,02
|
30,245
|
30,17
|
| 29/08/2024 |
259.145 |
%
|
30,55
|
30,33
|
30,55
|
30,385
|
| 28/08/2024 |
325.937 |
%
|
30,43
|
30,42
|
30,71
|
30,67
|
| 27/08/2024 |
245.793 |
%
|
30,03
|
29,99
|
30,28
|
30,27
|
| 26/08/2024 |
200.776 |
%
|
30,08
|
30,03
|
30,175
|
30,08
|
| 23/08/2024 |
208.975 |
%
|
30,13
|
29,875
|
30,175
|
30,17
|
| 22/08/2024 |
354.164 |
%
|
30,13
|
29,815
|
30,14
|
29,86
|
| 21/08/2024 |
496.749 |
%
|
29,30
|
29,4801
|
29,805
|
29,78
|
| 20/08/2024 |
275.079 |
%
|
29,30
|
29,30
|
29,43
|
29,38
|
| 19/08/2024 |
471.147 |
%
|
29,22
|
29,19
|
29,34
|
29,33
|
| 16/08/2024 |
389.191 |
%
|
28,68
|
28,785
|
29,115
|
29,09
|
| 15/08/2024 |
271.925 |
%
|
28,68
|
28,65
|
28,935
|
28,87
|
| 14/08/2024 |
265.352 |
%
|
28,56
|
28,52
|
28,725
|
28,66
|
| 13/08/2024 |
295.314 |
%
|
28,57
|
28,14
|
28,52
|
28,51
|
| 12/08/2024 |
358.767 |
%
|
28,57
|
28,295
|
28,59
|
28,35
|
| 09/08/2024 |
1.148.339 |
%
|
28,70
|
28,465
|
28,86
|
28,77
|
| 08/08/2024 |
356.973 |
%
|
28,70
|
28,66
|
29,055
|
29,01
|
| 07/08/2024 |
333.127 |
%
|
28,94
|
28,715
|
29,23
|
28,74
|
| 06/08/2024 |
550.537 |
%
|
28,14
|
28,11
|
28,685
|
28,38
|
