Italia markets closed

Koninklijke Philips N.V. (0LNG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,38-0,24 (-1,13%)
Alla chiusura: 08:27AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202423,7423,8823,6823,8123,81348.994
25 lug 202423,8624,1323,6023,8623,86283.624
24 lug 202423,9724,0823,8023,9623,96371.316
23 lug 202424,0424,2823,8223,8523,8557.992
22 lug 202423,8024,4123,8824,2124,21156.155
19 lug 202423,8024,0123,5823,6823,68738.213
18 lug 202423,8324,1023,5724,0424,041.579.056
17 lug 202423,6123,9123,3523,6423,641.197.029
16 lug 202423,9824,1323,6623,8123,81735.969
15 lug 202424,5624,7624,0124,1524,1578.593
12 lug 202424,7024,7924,4724,6124,6136.226
11 lug 202424,5624,7324,2724,5224,5249.090
10 lug 202424,0124,5724,2124,4524,45156.794
09 lug 202424,2924,8024,1524,3824,38238.891
08 lug 202424,4824,8424,2324,2924,29958.276
05 lug 202424,4124,6624,2324,5524,55175.919
04 lug 202424,2024,5423,9124,3724,3731.359
03 lug 202423,0024,1123,3623,5823,5881.452
02 lug 202423,2023,6023,0923,5123,5163.969
01 lug 202423,6523,8023,3023,4323,43196.300
28 giu 202423,9224,0923,5323,7323,73164.868
27 giu 202424,1424,2923,8423,9823,9889.301
26 giu 202423,6024,5623,7524,2724,27543.069
25 giu 202424,4524,7023,7824,1224,12470.756
24 giu 202424,2524,6524,3124,4724,47615.943
21 giu 202424,6024,7824,3924,6124,61254.840
20 giu 202424,1524,5923,9524,4624,46180.857
19 giu 202423,5024,1423,8624,0624,06443.968
18 giu 202423,9424,1423,7023,9523,95132.693
17 giu 202424,0924,1323,5923,8323,83223.524
14 giu 202424,3924,2523,9124,0124,01189.317
13 giu 202424,0324,3624,0424,1924,1990.817
12 giu 202424,4624,5924,1924,4124,411.428.006
11 giu 202424,5224,6924,2624,4524,45220.920
10 giu 202424,1724,5324,0924,2024,2058.351
07 giu 202424,2524,7224,0524,4124,41194.636
06 giu 202424,0024,5323,9724,1524,1569.849
05 giu 202424,4024,5824,0224,3724,37861.378
04 giu 202423,7224,5124,2024,3624,36294.761
03 giu 202425,0225,2524,5224,7224,72537.498
31 mag 202425,1725,4024,8625,1125,11215.400
30 mag 202425,2025,5025,0525,2425,2449.757
29 mag 202425,5025,3924,9325,1925,19277.659
28 mag 202425,0025,3424,8325,2525,25133.193
24 mag 202424,4224,9724,1824,8624,8643.389
23 mag 202424,9225,5024,7024,9324,93784.338
22 mag 202425,1425,5024,9325,0825,08217.409
21 mag 202425,2225,5625,0325,2525,25163.569
20 mag 202425,8026,0325,2825,5225,52295.961
17 mag 202425,2725,9225,2025,3925,394.342.240
16 mag 202425,2425,6525,0925,5625,56171.465
15 mag 202424,8525,3624,8925,2225,22114.894
14 mag 202425,0025,4024,8925,0725,07103.586
13 mag 202424,6125,5724,7325,3125,31136.215
10 mag 202424,6324,9624,4224,7724,772.214.324
09 mag 202424,5024,6323,3524,3324,33360.115
09 mag 20241.034167:1 Frazionamento azionario
08 mag 202423,8223,9623,4123,5323,53102.158
07 mag 202424,1724,3223,8623,9723,97135.254
03 mag 202423,9924,3723,8424,1224,1234.130
02 mag 202424,3724,5723,9724,1524,15256.065
01 mag 202424,4224,4224,4224,4224,42126
30 apr 202424,1724,8624,1624,2624,26616.802
29 apr 202426,8928,0920,9825,7225,723.893.732
26 apr 202418,7719,1718,5119,0219,02744.951
25 apr 202418,9219,0918,6218,7218,72604.002
24 apr 202419,0219,2318,8418,9918,99535.978
23 apr 202418,7618,9618,3618,8718,871.117.314
22 apr 202418,3718,5918,1218,5518,551.484.451
19 apr 202418,1718,3817,9618,2318,233.184.833
18 apr 202418,2418,4317,9918,2718,27484.822
17 apr 202418,4118,6418,0018,3618,36511.207
16 apr 202418,5418,8718,4118,5618,562.104.667
15 apr 202418,4718,8718,3718,6918,69751.554
12 apr 202418,2819,0818,4218,6118,61530.504
11 apr 202418,2818,7018,2718,6818,68489.610
10 apr 202418,6119,7918,3218,9818,984.140.372
09 apr 202418,2918,4718,0618,2018,202.118.861
08 apr 202417,7018,3817,8718,1618,16269.026
05 apr 202417,9418,5017,7717,9917,991.473.928
04 apr 202418,2818,4418,1118,4018,40148.564
03 apr 202417,9318,2817,9118,0118,01284.412
02 apr 202417,8418,1217,8517,9817,98681.836
28 mar 202417,9918,2717,9417,9917,99552.622
27 mar 202417,9618,2717,8418,1218,121.156.454
26 mar 202417,8118,0317,6417,9317,931.794.832
25 mar 202417,8918,0717,7617,8217,82429.559
22 mar 202418,3718,1717,8318,0018,00646.419
21 mar 202418,4018,4817,8818,2018,202.875.289
20 mar 202418,5118,5618,0918,2018,20853.041
19 mar 202418,4618,6018,3118,5818,58199.007
18 mar 202418,7118,8218,4518,5118,51381.463
15 mar 202419,1419,2918,7018,9518,95927.004
14 mar 202419,1419,2518,9719,1919,19487.006
13 mar 202418,9319,1718,8019,1319,131.136.292
12 mar 202419,1219,1718,8618,9218,92562.400
11 mar 202418,3919,0118,2718,7818,78636.271
08 mar 202418,4618,7218,3718,4918,49360.181
07 mar 202417,9418,6117,9718,3318,334.640.016
06 mar 202418,0618,2717,9318,1418,141.632.907
*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...