Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.687,42 +221,54 (+0,36%)
Koninklijke Philips N.V. (0A2M.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:53PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 27,80 | 28,08 | 27,74 | 22,70 | 22,70 | 3.492 |
| 16 mag 2024 | 27,69 | 27,77 | 27,49 | 22,70 | 22,70 | 829 |
| 15 mag 2024 | 27,50 | 27,50 | 27,30 | 22,70 | 22,70 | 63 |
| 14 mag 2024 | 27,14 | 27,20 | 26,98 | 22,70 | 22,70 | 3.670 |
| 13 mag 2024 | 27,53 | 27,58 | 26,97 | 22,70 | 22,70 | 2.972 |
| 10 mag 2024 | 26,76 | 26,90 | 26,75 | 22,70 | 22,70 | 841 |
| 09 mag 2024 | 26,29 | 26,48 | 26,29 | 22,70 | 22,70 | 138 |
| 08 mag 2024 | 26,03 | 26,08 | 25,94 | 22,70 | 22,70 | 367 |
| 07 mag 2024 | 26,70 | 26,70 | 26,47 | 22,70 | 22,70 | 498 |
| 03 mag 2024 | 26,93 | 27,07 | 26,83 | 22,70 | 22,70 | 1.300 |
| 02 mag 2024 | 26,63 | 26,69 | 26,60 | 22,70 | 22,70 | 247 |
| 01 mag 2024 | 26,20 | 26,83 | 26,18 | 22,70 | 22,70 | 1.768 |
| 30 apr 2024 | 27,40 | 27,85 | 26,66 | 22,70 | 22,70 | 22.842 |
| 29 apr 2024 | 23,68 | 28,85 | 23,21 | 22,70 | 22,70 | 57.046 |
| 26 apr 2024 | 21,09 | 21,10 | 21,03 | 22,70 | 22,70 | 588 |
| 25 apr 2024 | 20,65 | 20,68 | 20,63 | 22,70 | 22,70 | 303 |
| 24 apr 2024 | 20,98 | 20,98 | 20,86 | 22,70 | 22,70 | 2.012 |
| 23 apr 2024 | 20,72 | 20,88 | 20,71 | 22,70 | 22,70 | 243 |
| 22 apr 2024 | 20,30 | 20,64 | 20,28 | 22,70 | 22,70 | 113 |
| 19 apr 2024 | 20,03 | 20,03 | 19,97 | 22,70 | 22,70 | 317 |
| 18 apr 2024 | 20,04 | 20,14 | 19,98 | 22,70 | 22,70 | 14 |
| 17 apr 2024 | 20,01 | 20,11 | 20,01 | 22,70 | 22,70 | 26 |
| 16 apr 2024 | 20,41 | 20,50 | 20,39 | 22,70 | 22,70 | 402 |
| 15 apr 2024 | 20,66 | 20,72 | 20,62 | 22,70 | 22,70 | 128 |
| 12 apr 2024 | 20,51 | 20,51 | 20,16 | 22,70 | 22,70 | 42 |
| 11 apr 2024 | 20,63 | 20,63 | 20,43 | 22,70 | 22,70 | 101 |
| 10 apr 2024 | 20,62 | 20,64 | 20,44 | 22,70 | 22,70 | 2.996 |
| 09 apr 2024 | 20,55 | 20,68 | 20,55 | 22,70 | 22,70 | 16 |
| 08 apr 2024 | 20,30 | 20,49 | 20,30 | 22,70 | 22,70 | 34 |
| 05 apr 2024 | 20,08 | 20,08 | 20,07 | 22,70 | 22,70 | 470 |
| 04 apr 2024 | 20,65 | 20,67 | 20,65 | 22,70 | 22,70 | 55 |
| 03 apr 2024 | 20,36 | 20,36 | 20,36 | 22,70 | 22,70 | 100 |
| 02 apr 2024 | 19,98 | 20,02 | 19,89 | 22,70 | 22,70 | 968 |
| 28 mar 2024 | 20,16 | 20,22 | 20,03 | 22,70 | 22,70 | 289 |
| 27 mar 2024 | 20,15 | 20,36 | 20,15 | 22,70 | 22,70 | 109 |
| 26 mar 2024 | 19,66 | 20,07 | 19,66 | 22,70 | 22,70 | 174 |
| 25 mar 2024 | 20,01 | 20,04 | 19,90 | 22,70 | 22,70 | 1.001 |
| 22 mar 2024 | 20,00 | 20,22 | 20,00 | 22,70 | 22,70 | 1.202 |
| 21 mar 2024 | 20,24 | 20,40 | 20,21 | 22,70 | 22,70 | 173 |
| 20 mar 2024 | 20,53 | 20,55 | 20,28 | 22,70 | 22,70 | 2.287 |
| 19 mar 2024 | 20,68 | 20,81 | 20,66 | 22,70 | 22,70 | 322 |
| 18 mar 2024 | 20,97 | 20,98 | 20,71 | 22,70 | 22,70 | 82 |
| 15 mar 2024 | 21,24 | 21,27 | 21,10 | 22,70 | 22,70 | 103 |
| 14 mar 2024 | 21,61 | 21,61 | 21,55 | 22,70 | 22,70 | 165 |
| 13 mar 2024 | 21,51 | 21,64 | 21,51 | 22,70 | 22,70 | 139 |
| 12 mar 2024 | 21,36 | 21,38 | 21,28 | 22,70 | 22,70 | 30 |
| 11 mar 2024 | 21,10 | 21,44 | 21,08 | 22,70 | 22,70 | 341 |
| 08 mar 2024 | 20,91 | 21,04 | 20,89 | 22,70 | 22,70 | 9.084 |
| 07 mar 2024 | 20,77 | 21,00 | 20,77 | 22,70 | 22,70 | 218 |
| 06 mar 2024 | 20,44 | 20,47 | 20,29 | 22,70 | 22,70 | 12.325 |
| 05 mar 2024 | 20,12 | 20,29 | 20,12 | 22,70 | 22,70 | 5.949 |
| 04 mar 2024 | 20,25 | 20,33 | 20,22 | 22,70 | 22,70 | 5.631 |
| 01 mar 2024 | 20,12 | 20,40 | 20,09 | 22,70 | 22,70 | 299 |
| 29 feb 2024 | 20,01 | 20,07 | 19,90 | 22,70 | 22,70 | 11.365 |
| 28 feb 2024 | 20,06 | 20,06 | 19,89 | 22,70 | 22,70 | 651 |
| 27 feb 2024 | 20,22 | 20,22 | 20,10 | 22,70 | 22,70 | 16.040 |
| 26 feb 2024 | 20,04 | 20,10 | 20,04 | 22,70 | 22,70 | 339 |
| 23 feb 2024 | 20,10 | 20,15 | 20,10 | 22,70 | 22,70 | 275 |
| 22 feb 2024 | 20,18 | 20,25 | 20,10 | 22,70 | 22,70 | 17.268 |
| 21 feb 2024 | 19,80 | 19,80 | 19,57 | 22,70 | 22,70 | 6.305 |
| 20 feb 2024 | 20,11 | 20,21 | 20,11 | 22,70 | 22,70 | 126 |
| 19 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 16 feb 2024 | 20,23 | 20,29 | 20,19 | 22,70 | 22,70 | 6.992 |
| 15 feb 2024 | 20,18 | 20,40 | 20,18 | 22,70 | 22,70 | 8.542 |
| 14 feb 2024 | 19,90 | 20,05 | 19,87 | 22,70 | 22,70 | 13.325 |
| 13 feb 2024 | 20,07 | 20,13 | 19,95 | 22,70 | 22,70 | 111 |
| 12 feb 2024 | 20,58 | 20,68 | 20,50 | 22,70 | 22,70 | 1.256 |
| 09 feb 2024 | 20,57 | 20,62 | 20,47 | 22,70 | 22,70 | 119 |
| 08 feb 2024 | 20,45 | 20,45 | 20,33 | 22,70 | 22,70 | 2.587 |
| 07 feb 2024 | 20,77 | 20,77 | 20,41 | 22,70 | 22,70 | 1.156 |
| 06 feb 2024 | 20,87 | 21,14 | 20,87 | 22,70 | 22,70 | 3.686 |
| 05 feb 2024 | 20,76 | 20,89 | 20,73 | 22,70 | 22,70 | 3.688 |
| 02 feb 2024 | 20,95 | 20,95 | 20,88 | 22,70 | 22,70 | 220 |
| 01 feb 2024 | 21,13 | 21,21 | 21,08 | 22,70 | 22,70 | 1.118 |
| 31 gen 2024 | 21,43 | 21,59 | 21,26 | 22,70 | 22,70 | 6.150 |
| 30 gen 2024 | 21,50 | 21,72 | 21,42 | 22,70 | 22,70 | 22.139 |
| 29 gen 2024 | 23,01 | 23,01 | 20,93 | 22,70 | 22,70 | 22.285 |
| 26 gen 2024 | 22,68 | 22,92 | 22,48 | 22,70 | 22,70 | 13.646 |
| 25 gen 2024 | 22,90 | 22,92 | 22,81 | 22,70 | 22,70 | 7.087 |
| 24 gen 2024 | 23,36 | 23,36 | 22,90 | 22,70 | 22,70 | 51 |
| 23 gen 2024 | 23,33 | 23,40 | 23,13 | 22,70 | 22,70 | 11.112 |
| 22 gen 2024 | 23,42 | 23,55 | 23,39 | 22,70 | 22,70 | 3.934 |
| 19 gen 2024 | 23,31 | 23,31 | 23,11 | 22,70 | 22,70 | 7.708 |
| 18 gen 2024 | 23,44 | 23,46 | 23,19 | 22,70 | 22,70 | 2.618 |
| 17 gen 2024 | 23,22 | 23,24 | 23,11 | 22,70 | 22,70 | 304 |
| 16 gen 2024 | 23,46 | 23,50 | 23,26 | 22,70 | 22,70 | 1.391 |
| 15 gen 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 12 gen 2024 | 24,05 | 24,05 | 23,90 | 22,70 | 22,70 | 2 |
| 11 gen 2024 | 24,25 | 24,25 | 23,84 | 22,70 | 22,70 | 7.995 |
| 10 gen 2024 | 23,87 | 23,89 | 23,79 | 22,70 | 22,70 | 10.073 |
| 09 gen 2024 | 24,09 | 24,09 | 23,90 | 22,70 | 22,70 | 9.673 |
| 08 gen 2024 | 23,88 | 24,20 | 23,88 | 22,70 | 22,70 | 1.287 |
| 05 gen 2024 | 23,10 | 23,58 | 23,10 | 22,70 | 22,70 | 4.662 |
| 04 gen 2024 | 23,10 | 23,28 | 23,10 | 22,70 | 22,70 | 35 |
| 03 gen 2024 | 22,69 | 22,75 | 22,56 | 22,70 | 22,70 | 380 |
| 02 gen 2024 | 23,18 | 23,31 | 23,18 | 22,70 | 22,70 | 167 |
| 29 dic 2023 | 23,30 | 23,31 | 23,20 | 22,70 | 22,70 | 82 |
| 28 dic 2023 | 23,29 | 23,45 | 23,29 | 22,70 | 22,70 | 956 |
| 27 dic 2023 | 23,23 | 23,23 | 23,23 | 22,70 | 22,70 | 200 |
| 22 dic 2023 | 22,98 | 23,13 | 22,96 | 22,70 | 22,70 | 152 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.