Dati storici Koninklijke Philips NV - PHIA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,135	19,625	18,575	18,97	1.799.588	0,465	2,43%
1 Mese	18,376	20,46	18,36	18,95	1.941.571	1,22	6,66%
3 Mesi	20,00	20,46	18,092	19,02	1.923.489	-0,40	-2,00%
6 Mesi	17,60	22,175	16,482	19,41	2.139.708	2,00	11,36%
1 Anno	18,646	22,175	16,482	19,26	2.252.835	0,954	5,12%
3 Anni	50,23	50,63	12,13	23,16	3.087.274	-30,63	-60,98%
5 Anni	35,155	50,98	12,13	29,18	2.828.139	-15,56	-44,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Apr 2024	19,60	0,50	2,59%	19,40	19,625	19,39	2.661.829
22 Apr 2024	19,105	0,25	1,35%	18,985	19,235	18,915	1.379.209
19 Apr 2024	18,85	-0,05	-0,24%	18,745	18,93	18,575	2.144.401
18 Apr 2024	18,895	-0,05	-0,24%	18,87	18,945	18,60	1.751.071
17 Apr 2024	18,94	-0,22	-1,15%	19,12	19,22	18,605	2.146.971
16 Apr 2024	19,16	-0,24	-1,21%	19,135	19,44	19,10	1.576.288
15 Apr 2024	19,395	0,28	1,46%	19,10	19,515	19,045	2.496.012
12 Apr 2024	19,115	-0,05	-0,23%	19,605	19,76	19,115	1.979.874
11 Apr 2024	19,16	0,05	0,29%	19,00	19,335	18,94	1.594.837
10 Apr 2024	19,105	0,00	0,00%	19,585	20,46	18,945	3.634.003
09 Apr 2024	19,105	0,18	0,98%	18,825	19,105	18,705	2.502.856
08 Apr 2024	18,92	0,29	1,56%	18,59	19,025	18,555	1.497.324
05 Apr 2024	18,63	-0,39	-2,05%	18,745	18,78	18,37	2.337.635
04 Apr 2024	19,02	0,18	0,93%	18,90	19,08	18,89	1.113.138
03 Apr 2024	18,845	0,24	1,29%	18,525	18,93	18,525	1.710.061
02 Apr 2024	18,605	0,00	-0,01%	18,49	18,74	18,42	2.472.287
28 Mar 2024	18,606	-0,18	-0,95%	18,756	18,858	18,546	2.077.535
27 Mar 2024	18,784	0,20	1,10%	18,568	18,90	18,546	1.561.689
26 Mar 2024	18,58	0,16	0,88%	18,376	18,58	18,36	973.093
25 Mar 2024	18,418	-0,16	-0,87%	18,514	18,56	18,366	1.596.614