Italia markets close in 6 hours 20 minutes
FTSE MIB
34.293,46 +22,34 (+0,07%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,98 +0,17 (+0,21%) Bitcoin EUR
59.754,00 -2.174,73 (-3,51%)
Koninklijke Philips N.V. (PHIA.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:53AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 19,59 | 19,64 | 19,42 | 19,55 | 19,55 | 277.751 |
| 24 apr 2024 | 19,67 | 19,89 | 19,54 | 19,62 | 19,62 | 2.325.215 |
| 23 apr 2024 | 19,40 | 19,63 | 19,39 | 19,60 | 19,60 | 2.661.829 |
| 22 apr 2024 | 18,99 | 19,24 | 18,92 | 19,10 | 19,10 | 1.379.209 |
| 19 apr 2024 | 18,75 | 18,93 | 18,58 | 18,85 | 18,85 | 2.144.401 |
| 18 apr 2024 | 18,87 | 18,94 | 18,60 | 18,90 | 18,90 | 1.751.071 |
| 17 apr 2024 | 19,12 | 19,22 | 18,60 | 18,94 | 18,94 | 2.146.971 |
| 16 apr 2024 | 19,14 | 19,44 | 19,10 | 19,16 | 19,16 | 1.576.288 |
| 15 apr 2024 | 19,10 | 19,51 | 19,05 | 19,40 | 19,40 | 2.496.012 |
| 12 apr 2024 | 19,60 | 19,76 | 19,11 | 19,11 | 19,11 | 1.979.874 |
| 11 apr 2024 | 19,00 | 19,33 | 18,94 | 19,16 | 19,16 | 1.594.837 |
| 10 apr 2024 | 19,58 | 20,46 | 18,94 | 19,10 | 19,10 | 3.634.003 |
| 09 apr 2024 | 18,83 | 19,10 | 18,70 | 19,10 | 19,10 | 2.502.856 |
| 08 apr 2024 | 18,59 | 19,02 | 18,56 | 18,92 | 18,92 | 1.497.324 |
| 05 apr 2024 | 18,75 | 18,78 | 18,37 | 18,63 | 18,63 | 2.337.635 |
| 04 apr 2024 | 18,90 | 19,08 | 18,89 | 19,02 | 19,02 | 1.113.138 |
| 03 apr 2024 | 18,52 | 18,93 | 18,52 | 18,84 | 18,84 | 1.710.061 |
| 02 apr 2024 | 18,49 | 18,74 | 18,42 | 18,60 | 18,60 | 2.472.287 |
| 28 mar 2024 | 18,76 | 18,86 | 18,55 | 18,61 | 18,61 | 2.077.535 |
| 27 mar 2024 | 18,57 | 18,90 | 18,55 | 18,78 | 18,78 | 1.561.689 |
| 26 mar 2024 | 18,38 | 18,58 | 18,36 | 18,58 | 18,58 | 973.093 |
| 25 mar 2024 | 18,51 | 18,56 | 18,37 | 18,42 | 18,42 | 1.596.614 |
| 22 mar 2024 | 18,74 | 18,79 | 18,44 | 18,58 | 18,58 | 2.244.477 |
| 21 mar 2024 | 19,05 | 19,09 | 18,47 | 18,82 | 18,82 | 2.723.616 |
| 20 mar 2024 | 19,18 | 19,25 | 18,71 | 18,81 | 18,81 | 1.677.080 |
| 19 mar 2024 | 19,04 | 19,24 | 18,95 | 19,21 | 19,21 | 1.101.505 |
| 18 mar 2024 | 19,35 | 19,46 | 19,07 | 19,09 | 19,09 | 1.579.455 |
| 15 mar 2024 | 19,79 | 19,84 | 19,34 | 19,34 | 19,34 | 4.410.267 |
| 14 mar 2024 | 19,69 | 19,88 | 19,63 | 19,83 | 19,83 | 1.563.609 |
| 13 mar 2024 | 19,56 | 19,83 | 19,51 | 19,79 | 19,79 | 1.520.751 |
| 12 mar 2024 | 19,72 | 19,72 | 19,52 | 19,58 | 19,58 | 1.442.152 |
| 11 mar 2024 | 19,03 | 19,67 | 19,01 | 19,63 | 19,63 | 1.828.786 |
| 08 mar 2024 | 19,10 | 19,25 | 19,02 | 19,13 | 19,13 | 1.248.798 |
| 07 mar 2024 | 18,67 | 19,25 | 18,66 | 19,24 | 19,24 | 2.354.785 |
| 06 mar 2024 | 18,65 | 18,93 | 18,65 | 18,79 | 18,79 | 1.324.627 |
| 05 mar 2024 | 18,63 | 18,76 | 18,52 | 18,68 | 18,68 | 1.507.942 |
| 04 mar 2024 | 18,71 | 18,79 | 18,65 | 18,70 | 18,70 | 1.490.789 |
| 01 mar 2024 | 18,68 | 18,85 | 18,59 | 18,78 | 18,78 | 1.522.352 |
| 29 feb 2024 | 18,42 | 18,58 | 18,40 | 18,50 | 18,50 | 2.739.817 |
| 28 feb 2024 | 18,85 | 19,00 | 18,41 | 18,50 | 18,50 | 1.730.025 |
| 27 feb 2024 | 18,52 | 18,74 | 18,48 | 18,63 | 18,63 | 1.031.649 |
| 26 feb 2024 | 18,59 | 18,67 | 18,48 | 18,60 | 18,60 | 1.572.126 |
| 23 feb 2024 | 18,76 | 18,76 | 18,50 | 18,65 | 18,65 | 2.129.641 |
| 22 feb 2024 | 18,54 | 18,76 | 18,50 | 18,67 | 18,67 | 2.142.356 |
| 21 feb 2024 | 18,69 | 18,69 | 18,09 | 18,22 | 18,22 | 2.912.858 |
| 20 feb 2024 | 18,82 | 18,88 | 18,58 | 18,69 | 18,69 | 1.531.805 |
| 19 feb 2024 | 18,87 | 19,00 | 18,70 | 18,86 | 18,86 | 1.167.436 |
| 16 feb 2024 | 18,95 | 18,99 | 18,70 | 18,92 | 18,92 | 1.748.463 |
| 15 feb 2024 | 18,76 | 18,94 | 18,70 | 18,86 | 18,86 | 1.899.809 |
| 14 feb 2024 | 18,67 | 18,81 | 18,54 | 18,61 | 18,61 | 2.160.301 |
| 13 feb 2024 | 19,06 | 19,13 | 18,63 | 18,79 | 18,79 | 1.655.591 |
| 12 feb 2024 | 19,09 | 19,21 | 19,00 | 19,16 | 19,16 | 876.816 |
| 09 feb 2024 | 18,97 | 19,18 | 18,97 | 19,03 | 19,03 | 1.436.602 |
| 08 feb 2024 | 18,90 | 19,05 | 18,82 | 18,93 | 18,93 | 1.457.441 |
| 07 feb 2024 | 19,41 | 19,47 | 18,99 | 18,99 | 18,99 | 2.724.460 |
| 06 feb 2024 | 19,55 | 19,62 | 19,33 | 19,58 | 19,58 | 1.676.095 |
| 05 feb 2024 | 19,33 | 19,60 | 19,27 | 19,46 | 19,46 | 1.978.001 |
| 02 feb 2024 | 19,67 | 19,69 | 19,32 | 19,34 | 19,34 | 1.894.598 |
| 01 feb 2024 | 19,69 | 19,78 | 19,26 | 19,46 | 19,46 | 2.419.675 |
| 31 gen 2024 | 19,63 | 20,00 | 19,57 | 19,78 | 19,78 | 2.700.511 |
| 30 gen 2024 | 20,00 | 20,24 | 19,73 | 19,92 | 19,92 | 3.696.942 |
| 29 gen 2024 | 20,20 | 20,73 | 19,23 | 20,11 | 20,11 | 7.017.186 |
| 26 gen 2024 | 20,98 | 21,05 | 20,57 | 21,05 | 21,05 | 3.046.607 |
| 25 gen 2024 | 21,00 | 21,21 | 20,61 | 21,19 | 21,19 | 2.248.060 |
| 24 gen 2024 | 21,40 | 21,51 | 21,10 | 21,13 | 21,13 | 1.454.433 |
| 23 gen 2024 | 21,58 | 21,67 | 21,35 | 21,38 | 21,38 | 1.334.532 |
| 22 gen 2024 | 21,46 | 21,65 | 21,39 | 21,58 | 21,58 | 953.083 |
| 19 gen 2024 | 21,59 | 21,66 | 21,25 | 21,25 | 21,25 | 1.675.318 |
| 18 gen 2024 | 21,33 | 21,70 | 21,28 | 21,43 | 21,43 | 1.399.469 |
| 17 gen 2024 | 21,25 | 21,47 | 21,20 | 21,42 | 21,42 | 1.571.010 |
| 16 gen 2024 | 21,66 | 21,73 | 21,46 | 21,51 | 21,51 | 1.680.203 |
| 15 gen 2024 | 21,68 | 21,89 | 21,65 | 21,89 | 21,89 | 1.092.428 |
| 12 gen 2024 | 21,98 | 22,17 | 21,77 | 21,89 | 21,89 | 1.628.865 |
| 11 gen 2024 | 22,00 | 22,16 | 21,77 | 21,83 | 21,83 | 1.553.382 |
| 10 gen 2024 | 21,88 | 21,93 | 21,72 | 21,90 | 21,90 | 1.945.789 |
| 09 gen 2024 | 22,09 | 22,17 | 21,78 | 22,06 | 22,06 | 1.304.084 |
| 08 gen 2024 | 21,42 | 22,08 | 21,42 | 22,00 | 22,00 | 2.036.754 |
| 05 gen 2024 | 21,22 | 21,58 | 21,17 | 21,49 | 21,49 | 1.267.966 |
| 04 gen 2024 | 20,93 | 21,41 | 20,90 | 21,28 | 21,28 | 1.732.069 |
| 03 gen 2024 | 21,30 | 21,35 | 20,73 | 20,86 | 20,86 | 1.742.005 |
| 02 gen 2024 | 21,15 | 21,43 | 21,10 | 21,26 | 21,26 | 1.148.984 |
| 29 dic 2023 | 21,15 | 21,22 | 21,02 | 21,08 | 21,08 | 1.115.906 |
| 28 dic 2023 | 20,99 | 21,16 | 20,97 | 21,15 | 21,15 | 1.299.409 |
| 27 dic 2023 | 21,00 | 21,15 | 20,88 | 20,94 | 20,94 | 1.297.367 |
| 22 dic 2023 | 20,80 | 21,01 | 20,73 | 21,01 | 21,01 | 951.887 |
| 21 dic 2023 | 20,92 | 21,06 | 20,69 | 20,79 | 20,79 | 2.220.833 |
| 20 dic 2023 | 21,43 | 21,63 | 21,16 | 21,33 | 21,33 | 1.589.370 |
| 19 dic 2023 | 20,68 | 21,44 | 20,66 | 21,41 | 21,41 | 3.416.662 |
| 18 dic 2023 | 20,09 | 20,67 | 20,05 | 20,63 | 20,63 | 2.429.668 |
| 15 dic 2023 | 20,33 | 20,72 | 19,96 | 20,18 | 20,18 | 12.784.742 |
| 14 dic 2023 | 19,40 | 20,32 | 19,36 | 20,31 | 20,31 | 4.396.130 |
| 13 dic 2023 | 18,78 | 19,12 | 18,76 | 19,11 | 19,11 | 2.278.221 |
| 12 dic 2023 | 18,73 | 18,99 | 18,70 | 18,75 | 18,75 | 1.668.129 |
| 11 dic 2023 | 18,76 | 18,90 | 18,59 | 18,77 | 18,77 | 1.418.837 |
| 08 dic 2023 | 18,36 | 18,88 | 18,33 | 18,81 | 18,81 | 2.157.390 |
| 07 dic 2023 | 18,34 | 18,40 | 18,17 | 18,33 | 18,33 | 1.278.557 |
| 06 dic 2023 | 18,44 | 18,51 | 18,08 | 18,36 | 18,36 | 2.919.983 |
| 05 dic 2023 | 18,66 | 18,73 | 18,41 | 18,48 | 18,48 | 2.206.370 |
| 04 dic 2023 | 18,80 | 19,21 | 18,72 | 18,81 | 18,81 | 2.383.638 |
| 01 dic 2023 | 18,82 | 18,87 | 18,64 | 18,79 | 18,79 | 1.838.972 |
| *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.