KONINKLIJKE PHILIPS ELECTRONICS NV
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 25-01-2022 | 29,17 | 4,05 | 29,30 | 28,06 | 1,14 | 4.215.262 |
| 24-01-2022 | 28,04 | -4,61 | 29,51 | 27,71 | -1,36 | 7.236.218 |
| 21-01-2022 | 29,39 | -1,79 | 29,72 | 29,08 | -0,54 | 4.045.999 |
| 20-01-2022 | 29,93 | -0,27 | 29,94 | 29,15 | -0,08 | 3.836.335 |
| 19-01-2022 | 30,01 | 1,23 | 30,18 | 29,26 | 0,37 | 3.845.861 |
| 18-01-2022 | 29,64 | -0,02 | 29,77 | 28,99 | -0,01 | 2.847.279 |
| 17-01-2022 | 29,65 | -1,43 | 30,23 | 29,57 | -0,43 | 2.964.050 |
| 14-01-2022 | 30,08 | 2,87 | 30,25 | 29,23 | 0,84 | 6.220.987 |
| 13-01-2022 | 29,24 | 2,31 | 29,33 | 28,18 | 0,66 | 7.972.951 |
| 12-01-2022 | 28,58 | -15,46 | 31,06 | 28,47 | -5,23 | 21.345.510 |
| 11-01-2022 | 33,80 | 1,47 | 33,93 | 33,16 | 0,49 | 3.169.645 |
| 10-01-2022 | 33,31 | 0,99 | 33,48 | 32,80 | 0,33 | 3.023.176 |
| 07-01-2022 | 32,99 | 0,87 | 32,99 | 32,50 | 0,29 | 2.355.131 |
| 06-01-2022 | 32,70 | -1,57 | 33,16 | 32,55 | -0,52 | 2.292.478 |
| 05-01-2022 | 33,22 | -0,82 | 33,60 | 33,14 | -0,28 | 2.407.387 |
| 04-01-2022 | 33,50 | 1,04 | 33,69 | 33,23 | 0,35 | 3.041.794 |
| 03-01-2022 | 33,15 | 1,18 | 33,22 | 32,69 | 0,39 | 1.975.880 |
| 31-12-2021 | 32,77 | -0,73 | 33,00 | 32,63 | -0,24 | 638.692 |
| 30-12-2021 | 33,01 | 1,21 | 33,09 | 32,53 | 0,40 | 2.432.050 |
| 29-12-2021 | 32,61 | -0,61 | 32,94 | 32,57 | -0,20 | 2.105.052 |
| 28-12-2021 | 32,81 | 2,16 | 33,05 | 32,14 | 0,70 | 2.847.904 |
| 27-12-2021 | 32,12 | 1,26 | 32,28 | 31,75 | 0,40 | 2.495.489 |
| 24-12-2021 | 31,72 | -0,67 | 32,01 | 31,46 | -0,22 | 1.764.422 |
| 23-12-2021 | 31,93 | 2,21 | 33,16 | 31,81 | 0,69 | 5.363.546 |
| 22-12-2021 | 31,24 | 1,23 | 31,24 | 30,69 | 0,38 | 3.147.851 |
| 21-12-2021 | 30,86 | 1,66 | 31,02 | 29,87 | 0,51 | 3.665.393 |
| 20-12-2021 | 30,36 | -3,19 | 30,95 | 30,25 | -1,00 | 3.779.036 |
| 17-12-2021 | 31,36 | 1,92 | 31,47 | 30,46 | 0,59 | 6.192.983 |
| 16-12-2021 | 30,77 | 1,60 | 31,27 | 30,54 | 0,49 | 4.277.185 |
| 15-12-2021 | 30,28 | -1,45 | 30,60 | 29,87 | -0,45 | 4.314.171 |
| 14-12-2021 | 30,73 | 2,26 | 31,30 | 30,18 | 0,68 | 4.126.547 |
| 13-12-2021 | 30,05 | -1,28 | 30,63 | 30,04 | -0,39 | 3.307.865 |
| 10-12-2021 | 30,44 | -0,69 | 30,75 | 29,80 | -0,21 | 3.245.743 |
| 09-12-2021 | 30,65 | -1,59 | 31,39 | 30,62 | -0,50 | 2.431.892 |
| 08-12-2021 | 31,14 | 0,31 | 31,42 | 30,81 | 0,10 | 3.637.436 |
| 07-12-2021 | 31,05 | 0,80 | 31,25 | 30,81 | 0,25 | 3.558.899 |
| 06-12-2021 | 30,80 | 2,00 | 30,91 | 29,92 | 0,61 | 3.559.098 |
| 03-12-2021 | 30,20 | -2,86 | 31,30 | 29,83 | -0,89 | 4.409.103 |
| 02-12-2021 | 31,09 | 0,11 | 31,56 | 30,27 | 0,04 | 5.150.315 |
| 01-12-2021 | 31,05 | -0,46 | 31,35 | 30,65 | -0,15 | 4.973.490 |
