KONINKLIJKE PHILIPS ELECTRONICS NV
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 15-02-2019 | 35,09 | 1,12 | 35,30 | 34,60 | 0,39 | 2.533.247 |
| 14-02-2019 | 34,70 | 0,23 | 35,24 | 34,70 | 0,08 | 2.683.447 |
| 13-02-2019 | 34,62 | 0,93 | 34,78 | 34,31 | 0,32 | 2.076.606 |
| 12-02-2019 | 34,30 | 0,87 | 34,46 | 34,09 | 0,30 | 2.145.739 |
| 11-02-2019 | 34,01 | 0,44 | 34,08 | 33,76 | 0,15 | 1.845.578 |
| 08-02-2019 | 33,86 | 0,25 | 33,86 | 33,39 | 0,09 | 2.613.943 |
| 07-02-2019 | 33,77 | -0,30 | 34,01 | 33,69 | -0,10 | 2.989.005 |
| 06-02-2019 | 33,87 | -0,10 | 34,05 | 33,55 | -0,04 | 1.773.220 |
| 05-02-2019 | 33,91 | 0,56 | 34,05 | 33,54 | 0,19 | 3.264.529 |
| 04-02-2019 | 33,72 | -0,27 | 33,98 | 33,45 | -0,09 | 2.613.373 |
| 01-02-2019 | 33,81 | -1,62 | 34,57 | 33,51 | -0,56 | 4.576.168 |
| 31-01-2019 | 34,36 | 3,45 | 34,36 | 33,35 | 1,15 | 5.409.167 |
| 30-01-2019 | 33,22 | 0,47 | 33,31 | 32,66 | 0,16 | 3.274.124 |
| 29-01-2019 | 33,06 | 2,34 | 33,74 | 32,37 | 0,76 | 5.161.991 |
| 28-01-2019 | 32,31 | -0,97 | 32,60 | 32,20 | -0,32 | 2.847.019 |
| 25-01-2019 | 32,62 | 1,54 | 32,86 | 32,40 | 0,50 | 2.691.404 |
| 24-01-2019 | 32,13 | 0,96 | 32,33 | 31,77 | 0,31 | 2.248.835 |
| 23-01-2019 | 31,82 | 0,74 | 32,36 | 31,46 | 0,24 | 3.033.352 |
| 22-01-2019 | 31,59 | 1,19 | 31,59 | 30,97 | 0,37 | 2.755.636 |
| 21-01-2019 | 31,22 | -0,59 | 31,40 | 31,12 | -0,19 | 1.416.650 |
| 18-01-2019 | 31,40 | 1,13 | 31,69 | 31,20 | 0,35 | 3.575.797 |
| 17-01-2019 | 31,05 | -0,39 | 31,14 | 30,74 | -0,12 | 1.808.004 |
| 16-01-2019 | 31,17 | 1,30 | 31,30 | 30,77 | 0,40 | 2.394.701 |
| 15-01-2019 | 30,77 | 1,89 | 30,81 | 30,38 | 0,57 | 1.817.266 |
| 14-01-2019 | 30,20 | -0,98 | 30,41 | 29,98 | -0,30 | 1.746.393 |
| 11-01-2019 | 30,50 | -0,59 | 30,79 | 30,39 | -0,18 | 2.027.069 |
| 10-01-2019 | 30,68 | -0,45 | 30,83 | 30,28 | -0,14 | 2.042.148 |
| 09-01-2019 | 30,82 | 2,66 | 31,01 | 30,39 | 0,80 | 3.184.745 |
| 08-01-2019 | 30,02 | 1,25 | 30,57 | 29,66 | 0,37 | 2.912.257 |
| 07-01-2019 | 29,65 | -1,41 | 30,27 | 29,36 | -0,43 | 2.388.469 |
| 04-01-2019 | 30,08 | 3,35 | 30,17 | 29,05 | 0,98 | 3.194.364 |
| 03-01-2019 | 29,10 | -4,82 | 30,31 | 29,10 | -1,48 | 3.816.249 |
| 02-01-2019 | 30,58 | -1,15 | 30,78 | 30,03 | -0,36 | 2.375.904 |
| 31-12-2018 | 30,93 | 0,77 | 31,18 | 30,83 | 0,24 | 520.799 |
| 28-12-2018 | 30,70 | 1,29 | 30,92 | 30,37 | 0,39 | 1.736.675 |
| 27-12-2018 | 30,31 | -0,23 | 31,07 | 29,97 | -0,07 | 2.716.370 |
| 24-12-2018 | 30,38 | -1,35 | 30,64 | 30,10 | -0,42 | 612.091 |
| 21-12-2018 | 30,79 | -0,21 | 30,83 | 30,14 | -0,07 | 5.176.626 |
| 20-12-2018 | 30,86 | -3,18 | 31,33 | 30,75 | -1,02 | 3.484.844 |
| 19-12-2018 | 31,87 | 0,74 | 32,12 | 31,67 | 0,24 | 2.732.521 |
