Italia markets open in 9 hours

Koninklijke Philips N.V. (PHI1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,48-0,46 (-1,84%)
Alla chiusura: 08:02PM CEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202425,0725,0724,4824,4824,482.718
31 mag 202425,1925,1924,8824,9424,94260
30 mag 202425,0325,0325,0325,0325,03-
29 mag 202425,1225,2725,1225,2725,272.012
28 mag 202424,9025,2724,9025,1825,18996
27 mag 202424,8424,9824,8424,9824,98898
24 mag 202424,2324,7924,2324,7324,732.367
23 mag 202425,1425,1424,4824,4824,48721
22 mag 202425,2425,2524,9725,1225,12541
21 mag 202425,2025,3525,0525,3125,311.450
20 mag 202425,7425,8825,3025,3025,30128
17 mag 202425,1925,8825,1825,6425,641.791
16 mag 202425,1325,4525,1325,4025,40490
15 mag 202424,9625,2124,9625,1825,181.551
14 mag 202424,9325,0924,9325,0925,091.258
13 mag 202425,0225,3025,0225,2925,29639
10 mag 202424,5624,8024,5624,8024,80729
09 mag 202424,2524,5823,9724,5024,50834
09 mag 202430.2684:29.2684 Frazionamento azionario
08 mag 202423,8423,8523,4823,4823,48713
07 mag 202423,9324,1723,8723,8723,872.063
06 mag 202424,0024,1723,9623,9623,961.500
03 mag 202424,0424,3424,0224,3424,344.485
02 mag 202424,3024,3024,0824,0824,082.403
30 apr 202424,4024,8424,2224,2224,221.570
29 apr 202421,4728,0421,4724,5124,5124.219
26 apr 202418,6018,8818,6018,8818,88201
25 apr 202418,9118,9418,6018,6018,605.918
24 apr 202419,0119,2018,8918,8918,89895
23 apr 202418,6618,9118,6618,9018,90884
22 apr 202418,1918,5418,1918,5118,51729
19 apr 202418,0018,2017,9418,1718,17217
18 apr 202418,3918,3918,0518,3018,30657
17 apr 202418,4618,4618,0818,3318,331.277
16 apr 202418,5018,7618,4818,5918,59340
15 apr 202418,3518,8118,3518,8118,81361
12 apr 202418,5719,0418,3618,3618,36570
11 apr 202418,4618,4618,2818,4118,4111.718
10 apr 202418,1519,3918,1518,4818,484.507
09 apr 202418,2118,4218,1118,4218,42134
08 apr 202417,9318,3517,9318,3518,35752
05 apr 202418,1718,1717,9317,9317,931.707
04 apr 202418,1918,4218,1918,4018,401.399
03 apr 202417,8918,2217,8918,2118,213.393
02 apr 202417,9818,0917,8618,0018,004.216
28 mar 202418,1618,2317,9917,9917,99548
27 mar 202417,9018,1817,9018,1818,18439
26 mar 202417,7817,9817,7617,9317,93113
25 mar 202417,8617,8917,7417,8117,819.230
22 mar 202418,1318,1317,8818,0018,001.749
21 mar 202418,3318,4117,9818,1818,183.996
20 mar 202418,5418,5518,1218,1918,19765
19 mar 202418,4318,5618,3518,5618,561.272
18 mar 202418,8018,8018,4618,4618,461.342
15 mar 202419,0919,0918,7118,7118,71248
14 mar 202419,0419,1919,0419,1919,191.592
13 mar 202418,8819,1518,8819,1519,152.136
12 mar 202418,9319,0818,8618,8618,86516
11 mar 202418,3418,7618,3418,7418,74571
08 mar 202418,4118,5718,4118,5118,511.153
07 mar 202418,0618,6118,0618,6118,611.023
06 mar 202418,1118,1518,0618,1518,15858
05 mar 202418,0218,1117,8918,0318,032.864
04 mar 202418,1518,1518,1218,1218,12595
01 mar 202417,9818,1817,9818,1518,152.326
29 feb 202417,8017,9317,8017,9117,91586
28 feb 202418,0118,3517,7917,7917,79587
27 feb 202417,7918,0817,7918,0218,021.883
26 feb 202417,9817,9817,9217,9217,92806
23 feb 202418,1018,1017,9018,0718,071.166
22 feb 202417,6318,1417,6318,0118,016.170
21 feb 202418,0218,0217,5117,5517,555.518
20 feb 202418,2018,2018,0318,0318,03381
19 feb 202418,1518,3418,1118,2018,201.735
16 feb 202418,3618,3618,1318,2418,246.676
15 feb 202418,1418,3218,1318,3218,322.716
14 feb 202418,1418,1417,9518,0718,071.385
13 feb 202418,4918,4918,0218,0818,081.297
12 feb 202418,4818,5718,3818,4818,484.250
09 feb 202418,3818,5118,3718,3818,38979
08 feb 202418,3318,3618,3118,3418,342.904
07 feb 202418,7418,7418,2918,2918,299.040
06 feb 202418,9018,9218,7418,9218,92852
05 feb 202418,7118,8418,6618,8218,82589
02 feb 202419,0119,0118,6718,6718,674.466
01 feb 202418,8918,9518,8018,8618,86268
31 gen 202419,1719,2219,0119,0119,01391
30 gen 202419,2319,4819,1719,1719,171.590
29 gen 202419,4019,4018,6119,3819,3810.991
26 gen 202420,3720,3720,0420,2820,281.409
25 gen 202420,1220,3920,1220,3420,34812
24 gen 202420,8520,8520,3720,3720,37301
23 gen 202420,8520,9020,6620,6620,66585
22 gen 202420,6720,8920,6720,8520,852.065
19 gen 202420,7720,8720,5420,5420,542.795
18 gen 202420,6620,9520,6020,6020,60990
17 gen 202420,4720,7320,4720,6020,6049.015
16 gen 202421,0121,0120,7320,7320,732.880
15 gen 202421,1421,3720,9521,2221,221.654
12 gen 202421,2421,4221,0721,1321,131.169
*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...