La bourse ferme dans 3 h 24 min

Koninklijke Philips N.V. (PHG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
26,38+1,30 (+5,16 %)
À la clôture : 04:00PM EDT
26,62 +0,24 (+0,92 %)
Avant Bourse : 08:00AM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202426,3026,5226,2726,3826,381 373 600
08 mai 202426,0326,1425,9226,0026,001 016 600
07 mai 202426,7026,7526,4126,5126,511 224 000
06 mai 202426,8826,9326,5326,8826,881 798 300
03 mai 202427,0327,0526,7126,8226,821 661 500
02 mai 202426,6426,8426,5226,5626,562 141 200
01 mai 202426,4927,0126,2826,7626,761 513 500
30 avr. 202426,8327,0726,4926,5526,553 828 400
29 avr. 202428,0829,4426,4626,7126,7112 337 800
26 avr. 202420,9721,1520,9621,0721,07924 200
25 avr. 202420,7220,7720,5820,7220,72600 500
24 avr. 202420,9921,0120,8420,9720,97654 500
23 avr. 202420,7221,0420,6321,0121,011 953 000
22 avr. 202420,3020,6820,2820,6120,611 558 900
19 avr. 202420,0320,1419,9519,9819,98544 900
18 avr. 202420,0620,1519,9319,9819,98505 100
17 avr. 202420,0120,2219,9120,1520,15788 900
16 avr. 202420,4320,4520,2520,3320,33737 400
15 avr. 202420,6620,7120,3420,4120,411 194 900
12 avr. 202420,5320,5520,0520,0620,06803 900
11 avr. 202420,6720,6820,3520,6020,60725 200
10 avr. 202420,5920,6720,3120,4320,431 239 500
09 avr. 202420,5720,7320,5120,6420,641 133 000
08 avr. 202420,3120,6020,3020,4520,45626 300
05 avr. 202420,0920,2020,0220,0820,08988 200
04 avr. 202420,6520,7020,3620,3620,361 165 500
03 avr. 202420,1520,4320,1120,4220,42886 200
02 avr. 202419,9920,0519,8819,9219,92854 600
01 avr. 202420,0420,0719,7519,8319,83562 200
28 mars 202420,1820,2519,9920,0020,00924 300
27 mars 202420,1520,4120,1520,3320,33785 700
26 mars 202420,0720,1019,9520,0420,04652 000
25 mars 202419,9920,0619,8619,8919,89692 000
22 mars 202420,1220,2619,9820,0020,00973 300
21 mars 202420,2320,4820,2020,3720,371 032 900
20 mars 202420,5520,6220,2720,6120,61979 700
19 mars 202420,6920,8620,6420,8020,80524 000
18 mars 202420,9720,9820,6620,6720,67822 000
15 mars 202421,2321,2820,9921,0621,06710 400
14 mars 202421,6021,6321,3821,4521,451 011 400
13 mars 202421,5121,6621,5021,5621,56798 300
12 mars 202421,4021,4121,2421,3521,35637 900
11 mars 202421,1221,4521,0421,4121,41823 400
08 mars 202420,8921,0520,8120,8420,84579 900
07 mars 202420,7721,0620,7720,9420,94931 600
06 mars 202420,4420,4920,3320,4120,41545 700
05 mars 202420,2120,3220,1920,2320,231 110 600
04 mars 202420,2220,3520,1920,3420,34810 900
01 mars 202420,1620,4120,0520,3320,33926 900
29 févr. 202420,0720,0719,8820,0520,05917 400
28 févr. 202420,0620,0819,8619,8919,891 111 400
27 févr. 202420,2020,2420,1420,1720,17517 000
26 févr. 202420,0520,1420,0220,0820,081 033 600
23 févr. 202420,0920,2120,0720,1220,121 213 800
22 févr. 202420,1820,3120,0720,2620,26932 900
21 févr. 202419,6819,9119,5519,8719,871 421 800
20 févr. 202420,1220,2320,0820,1620,16731 200
16 févr. 202420,2220,4220,1720,3120,31682 700
15 févr. 202420,3020,4520,1520,4120,411 071 500
14 févr. 202419,9720,0819,8520,0720,076 605 100
13 févr. 202420,0820,1719,9320,0420,04775 200
12 févr. 202420,5820,7120,4920,6520,65673 200
09 févr. 202420,5720,6420,4320,6020,60611 600
08 févr. 202420,4520,5220,3320,5020,50726 800
07 févr. 202420,7420,7720,3620,4020,401 054 400
06 févr. 202420,8521,2120,8521,2021,203 011 900
05 févr. 202420,7420,9820,7020,9020,90762 600
02 févr. 202420,9320,9820,7620,9320,93929 200
01 févr. 202421,1221,3721,0421,3421,34992 400
31 janv. 202421,4121,6121,1321,1321,13971 100
30 janv. 202421,5021,5521,3721,4321,431 149 700
29 janv. 202421,2021,7420,9121,5321,533 315 700
26 janv. 202422,6722,9222,6222,7622,761 256 800
25 janv. 202422,8422,9722,7322,9522,951 060 200
24 janv. 202423,3223,3922,8422,8422,84685 300
23 janv. 202423,3323,3523,1023,2423,24525 300
22 janv. 202423,4123,5623,3823,4723,47498 100
19 janv. 202423,1623,3323,0623,3123,31750 700
18 janv. 202423,4023,4723,1623,3823,38616 400
17 janv. 202423,2223,3023,1123,2523,25515 100
16 janv. 202423,4523,5023,1923,3323,33997 500
12 janv. 202424,0024,1823,8823,9223,92455 200
11 janv. 202424,1024,2723,8224,0324,031 100 100
10 janv. 202423,8024,1523,7824,1324,13989 500
09 janv. 202423,9024,1023,9023,9223,92909 100
08 janv. 202423,8824,2323,8524,1924,19994 500
05 janv. 202423,4023,6523,3223,4923,49649 200
04 janv. 202423,1023,3423,0823,2723,27763 100
03 janv. 202422,7122,8522,5622,6722,67893 700
02 janv. 202423,2123,3623,1423,2223,22853 300
29 déc. 202323,3023,3723,1823,3323,33604 600
28 déc. 202323,2923,4623,2923,3823,38576 600
27 déc. 202323,1723,2823,1123,2623,26459 800
26 déc. 202323,0523,1623,0323,1423,14411 100
22 déc. 202322,9623,1522,9623,0323,03727 100
21 déc. 202322,9122,9122,6422,8922,891 391 400
20 déc. 202323,2223,4322,9622,9722,971 066 300
19 déc. 202323,0323,4923,0323,4023,401 087 700
18 déc. 202322,4122,6222,2122,5622,561 711 700
15 déc. 202322,0722,1521,7621,8621,861 151 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...