Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.934,77 +118,85 (+0,31%) Nasdaq
15.595,25 -62,57 (-0,40%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,06 -2,87 (-3,50%) Bitcoin EUR
53.413,39 -3.090,99 (-5,47%)
Koninklijke Philips N.V. (0LNG.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 25,25 | 25,25 | 25,25 | 25,09 | 25,09 | 123 |
| 30 apr 2024 | 25,00 | 25,71 | 24,99 | 25,26 | 25,26 | 594.373 |
| 29 apr 2024 | 27,81 | 29,05 | 21,70 | 26,59 | 26,59 | 3.765.093 |
| 26 apr 2024 | 19,41 | 19,83 | 19,15 | 19,67 | 19,67 | 720.341 |
| 25 apr 2024 | 19,57 | 19,74 | 19,25 | 19,36 | 19,36 | 584.049 |
| 24 apr 2024 | 19,67 | 19,89 | 19,48 | 19,64 | 19,64 | 518.272 |
| 23 apr 2024 | 19,40 | 19,61 | 18,99 | 19,52 | 19,52 | 1.080.402 |
| 22 apr 2024 | 19,00 | 19,23 | 18,74 | 19,18 | 19,18 | 1.435.410 |
| 19 apr 2024 | 18,79 | 19,01 | 18,57 | 18,85 | 18,85 | 3.079.615 |
| 18 apr 2024 | 18,87 | 19,06 | 18,60 | 18,89 | 18,89 | 468.806 |
| 17 apr 2024 | 19,04 | 19,27 | 18,61 | 18,98 | 18,98 | 494.319 |
| 16 apr 2024 | 19,17 | 19,51 | 19,03 | 19,20 | 19,20 | 2.035.135 |
| 15 apr 2024 | 19,10 | 19,51 | 19,00 | 19,33 | 19,33 | 726.726 |
| 12 apr 2024 | 18,90 | 19,73 | 19,05 | 19,25 | 19,25 | 512.979 |
| 11 apr 2024 | 18,90 | 19,33 | 18,90 | 19,32 | 19,32 | 473.436 |
| 10 apr 2024 | 19,25 | 20,47 | 18,94 | 19,63 | 19,63 | 4.003.585 |
| 09 apr 2024 | 18,92 | 19,10 | 18,68 | 18,83 | 18,83 | 2.048.860 |
| 08 apr 2024 | 18,30 | 19,01 | 18,49 | 18,78 | 18,78 | 260.139 |
| 05 apr 2024 | 18,55 | 19,14 | 18,38 | 18,61 | 18,61 | 1.425.234 |
| 04 apr 2024 | 18,90 | 19,08 | 18,73 | 19,03 | 19,03 | 143.657 |
| 03 apr 2024 | 18,55 | 18,91 | 18,52 | 18,62 | 18,62 | 275.017 |
| 02 apr 2024 | 18,44 | 18,74 | 18,47 | 18,60 | 18,60 | 659.311 |
| 28 mar 2024 | 18,60 | 18,90 | 18,56 | 18,61 | 18,61 | 534.366 |
| 27 mar 2024 | 18,57 | 18,90 | 18,45 | 18,74 | 18,74 | 1.118.249 |
| 26 mar 2024 | 18,42 | 18,65 | 18,24 | 18,54 | 18,54 | 1.735.536 |
| 25 mar 2024 | 18,50 | 18,69 | 18,37 | 18,43 | 18,43 | 415.369 |
| 22 mar 2024 | 19,00 | 18,79 | 18,44 | 18,62 | 18,62 | 625.064 |
| 21 mar 2024 | 19,03 | 19,11 | 18,49 | 18,82 | 18,82 | 2.780.297 |
| 20 mar 2024 | 19,14 | 19,20 | 18,71 | 18,82 | 18,82 | 824.860 |
| 19 mar 2024 | 19,09 | 19,24 | 18,93 | 19,21 | 19,21 | 192.434 |
| 18 mar 2024 | 19,35 | 19,47 | 19,08 | 19,14 | 19,14 | 368.862 |
| 15 mar 2024 | 19,80 | 19,95 | 19,34 | 19,34 | 19,34 | 545.616 |
| 14 mar 2024 | 19,79 | 19,91 | 19,62 | 19,84 | 19,84 | 470.918 |
| 13 mar 2024 | 19,58 | 19,83 | 19,44 | 19,79 | 19,79 | 1.098.753 |
| 12 mar 2024 | 19,78 | 19,82 | 19,51 | 19,60 | 19,60 | 278.752 |
| 11 mar 2024 | 19,02 | 19,66 | 18,89 | 19,42 | 19,42 | 615.252 |
| 08 mar 2024 | 19,09 | 19,36 | 19,00 | 19,11 | 19,11 | 115.798 |
| 07 mar 2024 | 18,55 | 19,25 | 18,58 | 18,96 | 18,96 | 4.486.722 |
| 06 mar 2024 | 18,68 | 18,89 | 18,54 | 18,76 | 18,76 | 1.578.961 |
| 05 mar 2024 | 18,53 | 18,82 | 18,49 | 18,67 | 18,67 | 636.865 |
| 04 mar 2024 | 18,87 | 18,79 | 18,66 | 18,71 | 18,71 | 1.260.726 |
| 01 mar 2024 | 18,64 | 18,83 | 18,39 | 18,78 | 18,78 | 851.523 |
| 29 feb 2024 | 18,40 | 18,61 | 18,31 | 18,50 | 18,50 | 1.193.409 |
| 28 feb 2024 | 18,63 | 19,00 | 18,42 | 18,70 | 18,70 | 454.451 |
| 27 feb 2024 | 18,50 | 18,73 | 18,43 | 18,63 | 18,63 | 248.123 |
| 26 feb 2024 | 18,86 | 18,76 | 18,48 | 18,57 | 18,57 | 945.324 |
| 23 feb 2024 | 18,78 | 18,78 | 18,50 | 18,65 | 18,65 | 605.539 |
| 22 feb 2024 | 18,24 | 18,76 | 18,11 | 18,67 | 18,67 | 563.335 |
| 21 feb 2024 | 18,69 | 18,83 | 18,10 | 18,28 | 18,28 | 1.211.369 |
| 20 feb 2024 | 18,85 | 18,97 | 18,58 | 18,69 | 18,69 | 761.839 |
| 19 feb 2024 | 18,92 | 19,00 | 18,70 | 18,91 | 18,91 | 1.520.963 |
| 16 feb 2024 | 18,95 | 19,06 | 18,71 | 18,88 | 18,88 | 579.758 |
| 15 feb 2024 | 18,66 | 18,95 | 18,50 | 18,87 | 18,87 | 460.464 |
| 14 feb 2024 | 18,63 | 18,90 | 18,55 | 18,60 | 18,60 | 1.780.315 |
| 13 feb 2024 | 19,10 | 19,28 | 18,63 | 19,06 | 19,06 | 762.861 |
| 12 feb 2024 | 19,00 | 19,20 | 18,91 | 19,16 | 19,16 | 314.372 |
| 09 feb 2024 | 18,79 | 19,17 | 18,81 | 19,07 | 19,07 | 462.891 |
| 08 feb 2024 | 18,80 | 19,11 | 18,79 | 18,95 | 18,95 | 284.070 |
| 07 feb 2024 | 19,69 | 19,70 | 18,99 | 19,39 | 19,39 | 266.560 |
| 06 feb 2024 | 19,59 | 19,61 | 19,33 | 19,52 | 19,52 | 866.032 |
| 05 feb 2024 | 19,30 | 19,57 | 19,21 | 19,41 | 19,41 | 400.467 |
| 02 feb 2024 | 19,20 | 19,78 | 19,31 | 19,34 | 19,34 | 710.292 |
| 01 feb 2024 | 19,99 | 19,90 | 19,30 | 19,35 | 19,35 | 612.903 |
| 31 gen 2024 | 19,80 | 19,96 | 19,60 | 19,78 | 19,78 | 908.871 |
| 30 gen 2024 | 20,06 | 20,24 | 19,75 | 19,92 | 19,92 | 1.271.125 |
| 29 gen 2024 | 21,20 | 21,05 | 19,22 | 20,11 | 20,11 | 2.423.262 |
| 26 gen 2024 | 21,00 | 21,33 | 20,57 | 21,02 | 21,02 | 1.523.149 |
| 25 gen 2024 | 21,00 | 21,26 | 20,86 | 21,11 | 21,11 | 1.676.863 |
| 24 gen 2024 | 21,20 | 21,50 | 21,11 | 21,14 | 21,14 | 719.422 |
| 23 gen 2024 | 21,15 | 21,75 | 21,35 | 21,37 | 21,37 | 589.720 |
| 22 gen 2024 | 21,20 | 21,64 | 21,11 | 21,58 | 21,58 | 2.157.977 |
| 19 gen 2024 | 21,74 | 21,65 | 21,24 | 21,35 | 21,35 | 1.940.668 |
| 18 gen 2024 | 21,35 | 21,70 | 21,23 | 21,55 | 21,55 | 771.231 |
| 17 gen 2024 | 21,26 | 21,64 | 21,16 | 21,42 | 21,42 | 921.050 |
| 16 gen 2024 | 21,60 | 22,02 | 21,47 | 21,53 | 21,53 | 1.602.330 |
| 15 gen 2024 | 21,70 | 22,02 | 21,63 | 21,89 | 21,89 | 1.703.961 |
| 12 gen 2024 | 21,71 | 22,17 | 21,69 | 21,88 | 21,88 | 581.876 |
| 11 gen 2024 | 22,00 | 22,17 | 21,76 | 21,95 | 21,95 | 878.942 |
| 10 gen 2024 | 21,90 | 21,93 | 21,74 | 21,89 | 21,89 | 596.694 |
| 09 gen 2024 | 22,07 | 22,19 | 21,78 | 22,05 | 22,05 | 1.831.763 |
| 08 gen 2024 | 21,35 | 22,08 | 21,42 | 21,90 | 21,90 | 2.337.656 |
| 05 gen 2024 | 21,20 | 21,58 | 21,18 | 21,48 | 21,48 | 487.807 |
| 04 gen 2024 | 20,50 | 21,41 | 20,74 | 21,23 | 21,23 | 375.457 |
| 03 gen 2024 | 21,30 | 21,42 | 20,73 | 20,91 | 20,91 | 579.964 |
| 02 gen 2024 | 21,08 | 21,42 | 21,10 | 21,26 | 21,26 | 606.781 |
| 29 dic 2023 | 21,15 | 21,29 | 21,01 | 21,10 | 21,10 | 240.939 |
| 28 dic 2023 | 20,80 | 21,16 | 20,94 | 21,09 | 21,09 | 338.351 |
| 27 dic 2023 | 21,00 | 21,15 | 20,87 | 21,04 | 21,04 | 172.066 |
| 22 dic 2023 | 20,28 | 21,01 | 20,67 | 20,93 | 20,93 | 400.685 |
| 21 dic 2023 | 20,50 | 21,45 | 20,70 | 20,79 | 20,79 | 1.281.562 |
| 20 dic 2023 | 21,20 | 21,61 | 21,17 | 21,32 | 21,32 | 1.211.622 |
| 19 dic 2023 | 20,69 | 21,44 | 20,50 | 21,41 | 21,41 | 3.281.114 |
| 18 dic 2023 | 19,80 | 20,67 | 19,98 | 20,36 | 20,36 | 1.310.813 |
| 15 dic 2023 | 20,31 | 20,71 | 19,96 | 20,23 | 20,23 | 2.070.159 |
| 14 dic 2023 | 19,34 | 20,31 | 18,99 | 20,12 | 20,12 | 11.521.090 |
| 13 dic 2023 | 18,20 | 19,12 | 18,64 | 19,07 | 19,07 | 1.320.451 |
| 12 dic 2023 | 18,70 | 18,99 | 18,63 | 18,75 | 18,75 | 630.361 |
| 11 dic 2023 | 18,50 | 18,92 | 18,60 | 18,75 | 18,75 | 958.806 |
| 08 dic 2023 | 18,36 | 18,86 | 18,22 | 18,74 | 18,74 | 761.241 |
| 07 dic 2023 | 18,00 | 18,47 | 18,18 | 18,33 | 18,33 | 19.918.200 |
| *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.