Italia markets closed

Koninklijke Philips NV (PHI1.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,04-0,10 (-0,41%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202424,0424,0424,0424,0424,04-
27 giu 202424,1424,1424,1424,1424,14-
26 giu 202423,8423,8423,8423,8423,84-
25 giu 202424,3724,3724,3724,3724,37-
24 giu 202424,4924,4924,4924,4924,49-
21 giu 202424,5024,5024,5024,5024,50-
20 giu 202424,0224,4824,0224,4824,48129
19 giu 202423,9423,9423,9423,9423,94-
18 giu 202423,8523,8523,8523,8523,85-
17 giu 202424,0324,0324,0324,0324,03-
14 giu 202424,0924,0924,0924,0924,09-
13 giu 202424,1624,1624,1124,1124,1110
12 giu 202424,2524,2524,2524,2524,25-
11 giu 202424,4024,5124,4024,5124,5140
10 giu 202424,2324,2324,2324,2324,23-
07 giu 202424,1024,4624,1024,4624,4697
06 giu 202424,3124,3124,3124,3124,31-
05 giu 202424,3724,3724,3724,3724,37-
04 giu 202424,4924,4924,3024,3024,303
03 giu 202425,0725,0725,0725,0725,07-
31 mag 202425,1725,1725,1725,1725,17-
30 mag 202425,0325,0325,0325,0325,03-
29 mag 202425,1025,1025,1025,1025,10-
28 mag 202424,9124,9124,9124,9124,91-
27 mag 202424,8324,8324,8324,8324,83-
24 mag 202424,2524,2524,2524,2524,25-
23 mag 202425,1625,1625,1625,1625,16-
22 mag 202425,2425,2425,1625,1625,16400
21 mag 202425,1425,1425,1425,1425,14-
20 mag 202425,6025,6025,6025,6025,60-
17 mag 202425,2025,2025,2025,2025,20-
16 mag 202425,1625,1625,1625,1625,16-
15 mag 202424,9824,9824,9824,9824,98-
14 mag 202424,9624,9624,9624,9624,96-
13 mag 202425,1225,1225,1225,1225,12-
10 mag 202424,5824,5824,5824,5824,58-
09 mag 202423,9123,9123,9123,9123,91-
09 mag 202430.2684:29.2684 Frazionamento azionario
08 mag 202423,8423,8423,4423,4423,44487
07 mag 202423,9523,9523,9523,9523,95-
06 mag 202424,0224,0224,0224,0224,02-
03 mag 202424,0424,2424,0424,1224,12535
02 mag 202424,2324,2324,2324,2324,23-
30 apr 202424,4324,4324,3824,3824,385
29 apr 202420,5826,9520,5826,9526,9582
26 apr 202418,8018,8018,8018,8018,80-
25 apr 202418,9118,9118,9118,9118,91-
24 apr 202419,0519,0518,9718,9718,9727
23 apr 202418,7118,7118,7118,7118,71-
22 apr 202418,2018,2018,2018,2018,20-
19 apr 202418,0018,0018,0018,0018,00-
18 apr 202418,4118,4118,4118,4118,41-
17 apr 202418,5118,5118,5118,5118,51-
16 apr 202418,5418,5418,5418,5418,54-
15 apr 202418,2918,6618,2918,6618,6625
12 apr 202418,5718,5718,5718,5718,57-
11 apr 202418,4918,4918,4918,4918,49-
10 apr 202418,1718,1718,1718,1718,17-
09 apr 202418,2518,2518,2518,2518,25-
08 apr 202417,9617,9617,9617,9617,96215
05 apr 202418,2718,2718,2718,2718,27-
04 apr 202418,2318,2318,2318,2318,23-
03 apr 202417,9017,9017,9017,9017,90-
02 apr 202417,9617,9617,9617,9617,96-
28 mar 202418,2118,2118,2118,2118,21-
27 mar 202417,9317,9317,9317,9317,93-
26 mar 202417,7817,8117,7817,8117,8192
25 mar 202417,8817,8817,8817,8817,88-
22 mar 202418,1418,1418,1418,1418,14-
21 mar 202418,3518,3518,3518,3518,35-
20 mar 202418,5518,5518,5518,5518,55-
19 mar 202418,4218,4218,4218,4218,42-
18 mar 202418,7518,7518,4718,4718,47103
15 mar 202419,0919,0919,0919,0919,09-
14 mar 202419,0819,0819,0819,0819,08-
13 mar 202418,8918,8918,8918,8918,89-
12 mar 202418,9318,9318,9318,9318,93-
11 mar 202418,3418,3418,3418,3418,34-
08 mar 202418,3718,3718,3718,3718,37-
07 mar 202418,0718,0718,0718,0718,07-
06 mar 202418,0918,0918,0918,0918,09-
05 mar 202418,0218,0418,0218,0418,04215
04 mar 202418,1718,1718,1718,1718,17-
01 mar 202417,9817,9817,9817,9817,98-
29 feb 202417,7917,7917,7917,7917,79-
28 feb 202417,9917,9917,9917,9917,99-
27 feb 202417,7517,7517,7517,7517,75-
26 feb 202418,0018,0017,8917,8917,89117
23 feb 202418,1018,1018,1018,1018,10-
22 feb 202417,6417,6417,6417,6417,64-
21 feb 202418,0418,0418,0418,0418,04-
20 feb 202418,1818,1818,1818,1818,18-
19 feb 202418,1318,1318,1318,1318,13-
16 feb 202418,3518,3518,3518,3518,35-
15 feb 202418,1218,1218,1218,1218,12-
14 feb 202418,1418,1418,1418,1418,14-
13 feb 202418,5118,5118,5118,5118,51-
12 feb 202418,4818,5218,4818,5218,52206
09 feb 202418,3818,3818,3818,3818,38-
08 feb 202418,3218,3218,3218,3218,32-
*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...