La bourse est fermée

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
23,74-0,20 (-0,84 %)
À la clôture : 05:39PM CEST
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 202423,7723,8823,6523,7423,741 563 364
25 juil. 202423,9624,1323,5923,9423,941 433 461
24 juil. 202423,8024,0723,7724,0424,041 359 311
23 juil. 202424,2224,3023,8223,9723,971 250 395
22 juil. 202423,8924,4223,8824,2124,212 093 504
19 juil. 202423,8823,8823,5923,7523,751 560 011
18 juil. 202423,7924,1123,6324,0624,061 463 659
17 juil. 202423,6023,8223,3423,7323,731 633 488
16 juil. 202423,9323,9323,6723,7623,761 165 672
15 juil. 202424,5924,6323,9823,9823,981 229 157
12 juil. 202424,6324,7124,5024,6124,61780 092
11 juil. 202424,5624,7224,4024,6224,621 242 800
10 juil. 202424,3724,5324,3424,4224,421 316 302
09 juil. 202424,3024,5424,2624,3624,361 433 808
08 juil. 202424,6224,8424,2224,2924,292 027 365
05 juil. 202424,4124,6724,2924,6524,651 342 139
04 juil. 202424,2124,5724,2124,3824,38846 032
03 juil. 202423,6024,1023,4524,0624,061 787 717
02 juil. 202423,3123,5123,0523,5123,511 344 812
01 juil. 202423,6523,6723,3023,4523,451 187 667
28 juin 202423,9323,9323,5223,5923,591 717 055
27 juin 202424,1524,1523,8223,9023,901 826 771
26 juin 202423,8824,5623,8824,0624,061 721 650
25 juin 202424,1624,2823,7723,7823,781 670 289
24 juin 202424,3724,6524,2924,5524,551 093 566
21 juin 202424,5824,7824,4524,5324,533 203 274
20 juin 202424,2124,5924,2124,5424,541 453 074
19 juin 202424,0224,1523,8624,1024,101 149 506
18 juin 202423,9624,1323,7124,1024,101 653 559
17 juin 202424,0924,1323,5723,8623,861 593 829
14 juin 202424,1524,2623,8924,1124,111 308 079
13 juin 202424,3524,3924,0424,1424,141 475 295
12 juin 202424,4024,6124,1724,5524,551 238 318
11 juin 202424,5224,6524,2424,3724,371 225 928
10 juin 202424,2224,4524,0824,4524,451 230 454
07 juin 202424,2524,7524,1924,3824,381 480 056
06 juin 202424,3824,3823,9624,2024,201 343 800
05 juin 202424,4424,4924,0124,2824,281 942 720
04 juin 202424,4924,5424,1824,3824,382 079 882
03 juin 202425,0125,0524,5024,5724,572 145 319
31 mai 202425,1025,1824,8524,8824,883 534 289
30 mai 202425,2025,3425,0825,2425,241 714 581
29 mai 202425,0725,3425,0025,3425,342 101 008
28 mai 202425,0025,3625,0025,2325,231 714 515
27 mai 202424,9724,9824,8624,9824,98532 135
24 mai 202424,4224,9724,3024,9724,971 933 352
23 mai 202425,3425,3524,7024,7024,701 772 433
22 mai 202425,1125,2824,9425,2825,281 384 595
21 mai 202425,3425,3825,0225,3425,341 269 517
20 mai 202425,7225,9125,2725,4025,401 279 782
17 mai 202425,2625,9325,2625,8725,873 193 002
16 mai 202425,2625,6525,2225,4125,411 866 825
15 mai 202425,0425,4224,9725,2525,251 277 735
14 mai 202425,0725,2324,9125,0925,092 175 805
13 mai 202425,2525,5825,0125,2425,243 276 868
10 mai 202424,6424,9724,6024,8824,883 679 276
09 mai 202424,0824,6423,9024,5724,573 420 173
09 mai 202430.2684:29.2684 Fractionnement d'actions
08 mai 202423,8423,9623,3923,5523,552 687 012
07 mai 202424,2024,2723,8523,9923,992 928 514
06 mai 202424,1824,2623,9424,0224,022 431 566
03 mai 202423,9924,3823,9824,2124,212 973 659
02 mai 202424,2824,3923,9524,1924,193 747 425
30 avr. 202424,4624,8624,1424,4224,427 897 372
29 avr. 202426,1628,1424,1724,7024,7018 358 794
26 avr. 202418,7619,1818,5919,0919,092 952 592
25 avr. 202418,9519,0018,6118,6318,632 693 200
24 avr. 202419,0219,2318,8918,9718,972 404 659
23 avr. 202418,7618,9818,7518,9518,952 752 774
22 avr. 202418,3618,6018,2918,4718,471 426 331
19 avr. 202418,1318,3017,9618,2318,232 217 667
18 avr. 202418,2518,3217,9918,2718,271 810 899
17 avr. 202418,4918,5917,9918,3118,312 220 325
16 avr. 202418,5018,8018,4718,5318,531 630 144
15 avr. 202418,4718,8718,4218,7518,752 581 292
12 avr. 202418,9619,1118,4818,4818,482 047 519
11 avr. 202418,3718,7018,3118,5318,531 649 327
10 avr. 202418,9419,7818,3218,4718,473 758 164
09 avr. 202418,2018,4718,0918,4718,472 588 369
08 avr. 202417,9818,4017,9418,2918,291 548 482
05 avr. 202418,1318,1617,7618,0118,012 417 503
04 avr. 202418,2818,4518,2718,3918,391 151 170
03 avr. 202417,9118,3017,9118,2218,221 768 487
02 avr. 202417,8818,1217,8117,9917,992 556 756
28 mars 202418,1418,2317,9317,9917,992 148 517
27 mars 202417,9518,2817,9318,1618,161 615 046
26 mars 202417,7717,9717,7517,9717,971 006 340
25 mars 202417,9017,9517,7617,8117,811 651 164
22 mars 202418,1218,1717,8317,9717,972 321 163
21 mars 202418,4218,4617,8618,1918,192 816 672
20 mars 202418,5518,6218,0918,1918,191 734 380
19 mars 202418,4118,6018,3218,5818,581 139 139
18 mars 202418,7118,8218,4418,4618,461 633 419
15 mars 202419,1419,1818,7018,7018,704 560 950
14 mars 202419,0419,2318,9819,1719,171 617 032
13 mars 202418,9219,1818,8619,1419,141 572 709
12 mars 202419,0719,0718,8718,9318,931 491 425
11 mars 202418,4119,0218,3818,9818,981 891 269
08 mars 202418,4718,6118,3918,5018,501 291 465
07 mars 202418,0618,6118,0418,6118,612 435 239
*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...