Dati storici Koninklijke Philips NV - PHIA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,04	25,46	24,77	25,13	2.074.898	0,22	0,88%
1 Mese	26,32	27,63	23,51	25,29	2.425.726	-1,06	-4,03%
3 Mesi	24,53	27,63	23,51	25,19	1.706.890	0,73	2,98%
6 Mesi	27,28	30,22	23,51	25,91	1.750.880	-2,02	-7,40%
1 Anno	18,672	30,22	18,36	24,66	1.895.702	6,59	35,28%
3 Anni	27,055	30,22	12,13	19,97	2.695.284	-1,80	-6,63%
5 Anni	34,405	50,98	12,13	26,83	2.757.115	-9,15	-26,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	25,26	0,01	0,04%	25,05	25,33	24,97	1.391.068
06 Mar 2025	25,25	0,21	0,84%	25,12	25,34	24,82	2.022.840
05 Mar 2025	25,04	0,01	0,04%	25,23	25,46	25,03	1.635.438
04 Mar 2025	25,03	-0,24	-0,95%	25,05	25,22	24,96	1.796.190
03 Mar 2025	25,27	0,19	0,76%	25,04	25,39	24,77	1.575.224
28 Feb 2025	25,08	-0,10	-0,40%	25,04	25,17	24,79	3.344.796
27 Feb 2025	25,18	-0,55	-2,14%	25,55	25,65	25,10	2.019.116
26 Feb 2025	25,73	0,47	1,86%	25,52	25,73	25,41	1.883.606
25 Feb 2025	25,26	0,31	1,24%	25,49	25,49	25,09	2.252.121
24 Feb 2025	24,95	0,64	2,63%	24,45	24,98	24,44	2.525.510
21 Feb 2025	24,31	0,31	1,29%	23,80	24,31	23,79	3.183.098
20 Feb 2025	24,00	-0,08	-0,33%	24,50	24,55	23,80	3.658.479
19 Feb 2025	24,08	-3,00	-11,08%	25,65	25,73	23,51	10.116.060
18 Feb 2025	27,08	0,08	0,30%	27,00	27,27	26,87	3.096.905
17 Feb 2025	27,00	-0,02	-0,07%	26,98	27,19	26,96	1.172.641
14 Feb 2025	27,02	-0,53	-1,92%	27,35	27,46	27,00	1.874.830
13 Feb 2025	27,55	0,56	2,07%	27,22	27,63	27,10	2.111.462
12 Feb 2025	26,99	0,06	0,22%	27,00	27,17	26,90	1.148.733
11 Feb 2025	26,93	0,17	0,64%	26,76	26,96	26,75	1.080.230
10 Feb 2025	26,76	0,17	0,64%	26,47	26,84	26,41	1.078.175