Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Koninklijke Philips NV
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 24,53 | 0,33 | 1,36% | 24,07 | 24,58 | 24,03 | 1.835.216 |
| 18 Mar 2025 | 24,20 | -0,37 | -1,51% | 24,70 | 24,70 | 24,08 | 2.047.124 |
| 17 Mar 2025 | 24,57 | 0,12 | 0,49% | 24,50 | 24,63 | 24,46 | 1.320.228 |
| 14 Mar 2025 | 24,45 | 0,26 | 1,07% | 24,23 | 24,62 | 24,20 | 1.781.659 |
| 13 Mar 2025 | 24,19 | -0,33 | -1,35% | 24,43 | 24,65 | 24,19 | 1.565.331 |
| 12 Mar 2025 | 24,52 | 0,23 | 0,95% | 24,50 | 24,65 | 24,35 | 1.553.376 |
| 11 Mar 2025 | 24,29 | -0,61 | -2,45% | 24,89 | 25,10 | 24,23 | 2.298.554 |
| 10 Mar 2025 | 24,90 | -0,36 | -1,43% | 25,46 | 25,47 | 24,71 | 2.353.684 |
| 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 |
| 07 Feb 2025 | 26,59 | 0,00 | 0,00% | 26,32 | 26,77 | 26,32 | 939.067 |
| 06 Feb 2025 | 26,59 | 0,33 | 1,26% | 26,77 | 26,95 | 26,53 | 1.523.288 |
| 05 Feb 2025 | 26,26 | 0,32 | 1,23% | 25,90 | 26,29 | 25,88 | 1.318.918 |
| 04 Feb 2025 | 25,94 | -0,35 | -1,33% | 26,01 | 26,13 | 25,89 | 1.456.986 |
| 03 Feb 2025 | 26,29 | -0,39 | -1,46% | 26,14 | 26,35 | 26,00 | 1.523.908 |
| 31 Gen 2025 | 26,68 | -0,18 | -0,67% | 26,75 | 26,87 | 26,57 | 1.107.953 |
| 30 Gen 2025 | 26,86 | 0,65 | 2,48% | 26,16 | 26,93 | 26,15 | 1.150.426 |
| 29 Gen 2025 | 26,21 | 0,08 | 0,31% | 26,03 | 26,46 | 25,92 | 1.141.092 |
| 28 Gen 2025 | 26,13 | 0,24 | 0,93% | 26,07 | 26,37 | 25,93 | 1.440.345 |
| 27 Gen 2025 | 25,89 | 0,28 | 1,09% | 25,48 | 26,13 | 25,36 | 1.270.564 |
| 24 Gen 2025 | 25,61 | -0,01 | -0,04% | 25,68 | 25,95 | 25,41 | 1.123.949 |
| 23 Gen 2025 | 25,62 | 0,10 | 0,39% | 25,20 | 25,67 | 25,20 | 1.256.635 |
| 22 Gen 2025 | 25,52 | 0,00 | 0,00% | 25,52 | 25,52 | 25,52 | 0,00 |
| 21 Gen 2025 | 25,52 | 0,17 | 0,67% | 25,32 | 25,54 | 25,20 | 1.553.325 |
| 20 Gen 2025 | 25,35 | 0,25 | 1,00% | 25,04 | 25,42 | 24,96 | 1.229.645 |
| 17 Gen 2025 | 25,10 | 0,18 | 0,72% | 25,04 | 25,19 | 24,74 | 1.571.153 |
| 16 Gen 2025 | 24,92 | 0,26 | 1,05% | 24,75 | 25,11 | 24,74 | 1.357.694 |
| 15 Gen 2025 | 24,66 | 0,42 | 1,73% | 24,28 | 24,70 | 24,21 | 1.400.052 |
| 14 Gen 2025 | 24,24 | -0,82 | -3,27% | 25,10 | 25,27 | 24,15 | 2.677.171 |
| 13 Gen 2025 | 25,06 | -0,25 | -0,99% | 25,20 | 25,27 | 25,01 | 914.935 |
| 10 Gen 2025 | 25,31 | 0,41 | 1,65% | 24,95 | 25,56 | 24,94 | 2.352.236 |
| 09 Gen 2025 | 24,90 | 0,26 | 1,06% | 24,66 | 24,98 | 24,66 | 759.850 |
| 08 Gen 2025 | 24,64 | 0,12 | 0,49% | 24,65 | 24,88 | 24,41 | 1.180.915 |
| 07 Gen 2025 | 24,52 | -0,11 | -0,45% | 24,62 | 24,87 | 24,49 | 976.487 |
| 06 Gen 2025 | 24,63 | 0,26 | 1,07% | 24,41 | 24,65 | 24,28 | 1.083.038 |
| 03 Gen 2025 | 24,37 | -0,12 | -0,49% | 24,26 | 24,50 | 24,20 | 725.697 |
| 02 Gen 2025 | 24,49 | 0,09 | 0,37% | 24,62 | 24,66 | 24,33 | 847.294 |
| 31 Dic 2024 | 24,40 | 0,03 | 0,12% | 24,33 | 24,48 | 24,32 | 333.466 |
| 30 Dic 2024 | 24,37 | -0,16 | -0,65% | 24,51 | 24,56 | 24,26 | 872.758 |
| 27 Dic 2024 | 24,53 | 0,04 | 0,16% | 24,53 | 24,79 | 24,40 | 1.239.125 |
| 24 Dic 2024 | 24,49 | 0,16 | 0,66% | 24,37 | 24,49 | 24,29 | 235.358 |
| 23 Dic 2024 | 24,33 | 0,16 | 0,66% | 24,03 | 24,48 | 24,03 | 1.018.336 |
| 20 Dic 2024 | 24,17 | 0,02 | 0,08% | 24,15 | 24,24 | 23,92 | 3.860.543 |
