Italia markets closed

Koninklijke Philips N.V. (PHG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,89+0,07 (+0,24%)
In data: 03:11PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202426,8826,9326,5326,8926,891.341.094
03 mag 2024------
02 mag 202426,6426,8426,5226,5626,562.141.200
01 mag 202426,4927,0126,2826,7626,761.513.500
30 apr 202426,8327,0726,4926,5526,553.828.400
29 apr 202428,0829,4426,4626,7126,7112.337.800
26 apr 202420,9721,1520,9621,0721,07924.200
25 apr 202420,7220,7720,5820,7220,72600.500
24 apr 202420,9921,0120,8420,9720,97654.500
23 apr 202420,7221,0420,6321,0121,011.953.000
22 apr 202420,3020,6820,2820,6120,611.558.900
19 apr 202420,0320,1419,9519,9819,98544.900
18 apr 202420,0620,1519,9319,9819,98505.100
17 apr 202420,0120,2219,9120,1520,15788.900
16 apr 202420,4320,4520,2520,3320,33737.400
15 apr 202420,6620,7120,3420,4120,411.194.900
12 apr 202420,5320,5520,0520,0620,06803.900
11 apr 202420,6720,6820,3520,6020,60725.200
10 apr 202420,5920,6720,3120,4320,431.239.500
09 apr 202420,5720,7320,5120,6420,641.133.000
08 apr 202420,3120,6020,3020,4520,45626.300
05 apr 202420,0920,2020,0220,0820,08988.200
04 apr 202420,6520,7020,3620,3620,361.165.500
03 apr 202420,1520,4320,1120,4220,42886.200
02 apr 202419,9920,0519,8819,9219,92854.600
01 apr 202420,0420,0719,7519,8319,83562.200
28 mar 202420,1820,2519,9920,0020,00924.300
27 mar 202420,1520,4120,1520,3320,33785.700
26 mar 202420,0720,1019,9520,0420,04652.000
25 mar 202419,9920,0619,8619,8919,89692.000
22 mar 202420,1220,2619,9820,0020,00973.300
21 mar 202420,2320,4820,2020,3720,371.032.900
20 mar 202420,5520,6220,2720,6120,61979.700
19 mar 202420,6920,8620,6420,8020,80524.000
18 mar 202420,9720,9820,6620,6720,67822.000
15 mar 202421,2321,2820,9921,0621,06710.400
14 mar 202421,6021,6321,3821,4521,451.011.400
13 mar 202421,5121,6621,5021,5621,56798.300
12 mar 202421,4021,4121,2421,3521,35637.900
11 mar 202421,1221,4521,0421,4121,41823.400
08 mar 202420,8921,0520,8120,8420,84579.900
07 mar 202420,7721,0620,7720,9420,94931.600
06 mar 202420,4420,4920,3320,4120,41545.700
05 mar 202420,2120,3220,1920,2320,231.110.600
04 mar 202420,2220,3520,1920,3420,34810.900
01 mar 202420,1620,4120,0520,3320,33926.900
29 feb 202420,0720,0719,8820,0520,05917.400
28 feb 202420,0620,0819,8619,8919,891.111.400
27 feb 202420,2020,2420,1420,1720,17517.000
26 feb 202420,0520,1420,0220,0820,081.033.600
23 feb 202420,0920,2120,0720,1220,121.213.800
22 feb 202420,1820,3120,0720,2620,26932.900
21 feb 202419,6819,9119,5519,8719,871.421.800
20 feb 202420,1220,2320,0820,1620,16731.200
16 feb 202420,2220,4220,1720,3120,31682.700
15 feb 202420,3020,4520,1520,4120,411.071.500
14 feb 202419,9720,0819,8520,0720,076.605.100
13 feb 202420,0820,1719,9320,0420,04775.200
12 feb 202420,5820,7120,4920,6520,65673.200
09 feb 202420,5720,6420,4320,6020,60611.600
08 feb 202420,4520,5220,3320,5020,50726.800
07 feb 202420,7420,7720,3620,4020,401.054.400
06 feb 202420,8521,2120,8521,2021,203.011.900
05 feb 202420,7420,9820,7020,9020,90762.600
02 feb 202420,9320,9820,7620,9320,93929.200
01 feb 202421,1221,3721,0421,3421,34992.400
31 gen 202421,4121,6121,1321,1321,13971.100
30 gen 202421,5021,5521,3721,4321,431.149.700
29 gen 202421,2021,7420,9121,5321,533.315.700
26 gen 202422,6722,9222,6222,7622,761.256.800
25 gen 202422,8422,9722,7322,9522,951.060.200
24 gen 202423,3223,3922,8422,8422,84685.300
23 gen 202423,3323,3523,1023,2423,24525.300
22 gen 202423,4123,5623,3823,4723,47498.100
19 gen 202423,1623,3323,0623,3123,31750.700
18 gen 202423,4023,4723,1623,3823,38616.400
17 gen 202423,2223,3023,1123,2523,25515.100
16 gen 202423,4523,5023,1923,3323,33997.500
12 gen 202424,0024,1823,8823,9223,92455.200
11 gen 202424,1024,2723,8224,0324,031.100.100
10 gen 202423,8024,1523,7824,1324,13989.500
09 gen 202423,9024,1023,9023,9223,92909.100
08 gen 202423,8824,2323,8524,1924,19994.500
05 gen 202423,4023,6523,3223,4923,49649.200
04 gen 202423,1023,3423,0823,2723,27763.100
03 gen 202422,7122,8522,5622,6722,67893.700
02 gen 202423,2123,3623,1423,2223,22853.300
29 dic 202323,3023,3723,1823,3323,33604.600
28 dic 202323,2923,4623,2923,3823,38576.600
27 dic 202323,1723,2823,1123,2623,26459.800
26 dic 202323,0523,1623,0323,1423,14411.100
22 dic 202322,9623,1522,9623,0323,03727.100
21 dic 202322,9122,9122,6422,8922,891.391.400
20 dic 202323,2223,4322,9622,9722,971.066.300
19 dic 202323,0323,4923,0323,4023,401.087.700
18 dic 202322,4122,6222,2122,5622,561.711.700
15 dic 202322,0722,1521,7621,8621,861.151.100
14 dic 202322,0022,3321,9622,2022,201.492.000
13 dic 202320,5020,9920,4920,9620,96671.500
12 dic 202320,2420,3320,1820,3020,30613.900
*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...