KONINKLIJKE PHILIPS ELECTRONICS NV
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 11-12-2018 | 32,00 | 0,44 | 32,41 | 31,99 | 0,14 | 2.781.543 |
| 10-12-2018 | 31,86 | -1,07 | 32,49 | 31,80 | -0,35 | 2.780.502 |
| 07-12-2018 | 32,20 | 0,36 | 32,86 | 32,15 | 0,12 | 3.174.448 |
| 06-12-2018 | 32,09 | -2,83 | 32,68 | 31,85 | -0,94 | 4.188.640 |
| 05-12-2018 | 33,02 | -2,22 | 33,77 | 33,02 | -0,75 | 2.063.263 |
| 04-12-2018 | 33,77 | 0,48 | 33,99 | 33,27 | 0,16 | 3.489.504 |
| 03-12-2018 | 33,61 | 1,10 | 34,17 | 33,59 | 0,37 | 2.944.592 |
| 30-11-2018 | 33,25 | 1,05 | 33,55 | 32,99 | 0,35 | 5.150.242 |
| 29-11-2018 | 32,90 | 1,57 | 33,03 | 32,28 | 0,51 | 3.830.219 |
| 28-11-2018 | 32,39 | -2,20 | 33,11 | 32,36 | -0,73 | 4.536.810 |
| 27-11-2018 | 33,12 | -0,21 | 33,44 | 32,78 | -0,07 | 2.796.512 |
| 26-11-2018 | 33,19 | -0,63 | 33,92 | 33,15 | -0,21 | 2.819.724 |
| 23-11-2018 | 33,40 | 0,27 | 33,48 | 33,00 | 0,09 | 2.737.047 |
| 22-11-2018 | 33,31 | 1,77 | 33,39 | 32,62 | 0,58 | 3.056.777 |
| 21-11-2018 | 32,73 | 2,11 | 32,73 | 32,11 | 0,68 | 3.006.513 |
| 20-11-2018 | 32,06 | -2,02 | 32,62 | 31,65 | -0,66 | 3.530.732 |
| 19-11-2018 | 32,72 | -0,89 | 33,41 | 32,70 | -0,30 | 2.771.984 |
| 16-11-2018 | 33,01 | -0,06 | 33,43 | 32,74 | -0,02 | 3.572.729 |
| 15-11-2018 | 33,03 | -0,96 | 33,58 | 32,68 | -0,32 | 2.430.040 |
| 14-11-2018 | 33,35 | -0,91 | 33,76 | 33,15 | -0,31 | 2.977.433 |
| 13-11-2018 | 33,66 | 0,49 | 33,77 | 33,32 | 0,17 | 2.293.356 |
| 12-11-2018 | 33,49 | -0,34 | 33,96 | 33,40 | -0,12 | 2.525.191 |
| 09-11-2018 | 33,61 | -0,36 | 33,71 | 33,15 | -0,12 | 2.303.059 |
| 08-11-2018 | 33,73 | -1,62 | 34,38 | 33,62 | -0,56 | 3.392.242 |
| 07-11-2018 | 34,28 | 2,65 | 34,30 | 33,46 | 0,89 | 3.767.360 |
| 06-11-2018 | 33,40 | -0,27 | 33,75 | 33,34 | -0,09 | 3.242.951 |
| 05-11-2018 | 33,49 | -0,64 | 33,81 | 33,49 | -0,22 | 3.102.835 |
| 02-11-2018 | 33,70 | 0,96 | 34,42 | 33,70 | 0,32 | 4.005.202 |
| 01-11-2018 | 33,38 | 1,40 | 33,45 | 32,84 | 0,46 | 3.319.361 |
| 31-10-2018 | 32,92 | 3,13 | 33,23 | 32,08 | 1,00 | 4.882.587 |
| 30-10-2018 | 31,92 | -0,31 | 32,13 | 31,25 | -0,10 | 4.587.252 |
| 29-10-2018 | 32,02 | 0,05 | 32,43 | 31,55 | 0,02 | 3.244.001 |
| 26-10-2018 | 32,01 | 0,27 | 32,01 | 31,19 | 0,09 | 4.902.158 |
| 25-10-2018 | 31,92 | 1,90 | 32,04 | 30,83 | 0,60 | 3.923.015 |
| 24-10-2018 | 31,33 | -0,29 | 31,86 | 31,15 | -0,09 | 5.398.566 |
| 23-10-2018 | 31,42 | -0,98 | 32,08 | 30,85 | -0,31 | 5.660.946 |
| 22-10-2018 | 31,73 | -8,69 | 33,14 | 31,30 | -3,02 | 10.530.044 |
| 19-10-2018 | 34,75 | -2,26 | 35,80 | 34,58 | -0,81 | 6.151.625 |
| 18-10-2018 | 35,55 | -0,82 | 36,14 | 35,49 | -0,30 | 3.304.911 |
| 17-10-2018 | 35,85 | 0,55 | 36,15 | 35,62 | 0,20 | 3.381.892 |
