Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,46-0,16 (-0,76%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 202417,9218,2017,8818,0618,06658.623
04 mar 202418,2518,1718,0418,1018,101.303.799
01 mar 202418,0218,2117,7818,1618,16880.615
29 feb 202417,7918,0017,7117,8917,891.234.182
28 feb 202418,0118,3717,8118,0818,08469.976
27 feb 202417,8918,1117,8218,0218,02256.599
26 feb 202418,2418,1417,8717,9617,96977.621
23 feb 202418,1618,1617,8918,0418,04626.227
22 feb 202417,6418,1417,5118,0618,06582.581
21 feb 202418,0718,2117,5017,6817,681.252.756
20 feb 202418,2318,3517,9718,0718,07787.867
19 feb 202418,2918,3818,0818,2918,291.572.928
16 feb 202418,3218,4318,1018,2518,25599.565
15 feb 202418,0418,3217,8918,2418,24476.195
14 feb 202418,0118,2817,9417,9917,991.841.141
13 feb 202418,4718,6418,0218,4318,43788.924
12 feb 202418,3718,5718,2918,5318,53325.111
09 feb 202418,1718,5418,1918,4418,44478.705
08 feb 202418,1818,4718,1718,3218,32293.774
07 feb 202419,0419,0518,3618,7218,72861.245
06 feb 202418,9418,9618,7018,8718,87895.620
05 feb 202418,6618,9218,5818,7718,77414.148
02 feb 202418,5719,1318,6818,7018,701.232.250
01 feb 202419,3319,2418,6618,9418,941.096.432
31 gen 202419,1519,3018,9519,1219,12939.922
30 gen 202419,4019,5719,0919,2619,261.314.553
29 gen 202420,5020,3518,5919,4519,452.506.055
26 gen 202420,3120,6219,8920,3220,321.575.188
25 gen 202420,3120,5620,1820,4120,411.734.154
24 gen 202420,5020,7920,4120,4420,44744.001
23 gen 202420,4521,0320,6420,6720,67609.867
22 gen 202420,5020,9220,4220,8620,862.231.706
19 gen 202421,0220,9320,5420,6520,652.006.972
18 gen 202420,6520,9820,5320,8420,84797.580
17 gen 202420,5620,9320,4620,7120,71952.518
16 gen 202420,8921,3020,7620,8220,821.657.075
15 gen 202420,9821,2920,9121,1621,161.762.178
12 gen 202420,9921,4320,9821,1621,16601.755
11 gen 202421,2721,4421,0421,2221,22908.971
10 gen 202421,1821,2121,0221,1621,16617.079
09 gen 202421,3421,4621,0721,3321,331.894.346
08 gen 202420,6521,3520,7221,1821,182.417.524
05 gen 202420,5020,8620,4820,7720,77504.472
04 gen 202419,8220,7020,0520,5220,52388.284
*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...