Marchés français ouverture 6 h 50 min

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
18,81+0,48 (+2,60 %)
À la clôture : 05:35PM CET
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202318,3618,8818,3318,8118,812 157 390
07 déc. 202318,3418,4018,1718,3318,331 278 557
06 déc. 202318,4418,5118,0818,3618,362 919 983
05 déc. 202318,6618,7318,4118,4818,482 206 370
04 déc. 202318,8019,2118,7218,8118,812 383 638
01 déc. 202318,8218,8718,6418,7918,791 838 972
30 nov. 202318,8018,9418,5918,7718,7714 997 291
29 nov. 202318,7718,9118,0318,8318,836 900 828
28 nov. 202319,6219,6619,3719,5419,541 765 422
27 nov. 202319,5219,6919,4919,6919,691 750 396
24 nov. 202319,5119,5919,4119,5919,591 473 795
23 nov. 202319,4719,5819,4119,5819,58856 793
22 nov. 202319,3019,5219,2419,5119,511 295 744
21 nov. 202319,3119,4019,1919,3419,341 180 861
20 nov. 202319,3219,3819,1119,3219,321 177 489
17 nov. 202319,3119,5819,3019,3919,391 892 441
16 nov. 202319,3219,4919,2319,3019,302 091 984
15 nov. 202319,2219,7419,1519,3819,382 020 858
14 nov. 202318,7519,2918,7319,2119,211 503 059
13 nov. 202318,4718,6918,4518,6918,691 430 609
10 nov. 202318,5018,5818,2918,4018,401 189 419
09 nov. 202318,5818,6518,4418,6418,641 916 009
08 nov. 202318,6718,8918,6218,6918,691 768 525
07 nov. 202318,5718,8818,5218,8418,841 049 672
06 nov. 202319,1519,1518,7118,7318,732 680 535
03 nov. 202319,0819,2218,8719,2219,222 260 516
02 nov. 202318,5019,1418,4918,9618,962 732 127
01 nov. 202317,9918,3117,8518,2918,291 716 444
31 oct. 202317,6017,9617,5917,9017,901 808 033
30 oct. 202317,7917,8717,4717,5617,561 404 659
27 oct. 202317,4317,9117,3617,6217,622 233 851
26 oct. 202317,2517,4417,1317,4017,402 270 512
25 oct. 202317,7717,7717,2717,3917,391 763 483
24 oct. 202317,7918,0417,5817,7317,731 311 174
23 oct. 202317,6017,7716,4817,7517,753 898 121
20 oct. 202317,1717,4316,9717,4017,403 856 453
19 oct. 202317,5417,6617,4417,4717,472 372 095
18 oct. 202317,9217,9317,5517,7517,752 351 190
17 oct. 202317,9418,1017,7818,0518,051 578 102
16 oct. 202317,9818,1117,8118,0718,071 346 245
13 oct. 202317,8818,1417,7017,9317,932 052 391
12 oct. 202318,0518,3318,0018,1718,172 438 763
11 oct. 202318,0118,2817,9918,0518,053 489 153
10 oct. 202317,8018,0917,8018,0418,042 810 105
09 oct. 202317,1617,6917,1517,6017,602 966 761
06 oct. 202317,2517,4516,6717,2917,296 256 615
05 oct. 202318,6318,6818,5418,5618,561 225 008
04 oct. 202318,5018,6818,0818,5618,561 685 072
03 oct. 202318,7318,8318,5318,6718,671 375 513
02 oct. 202318,9419,0218,6218,8318,831 349 070
29 sept. 202319,0419,3818,9118,9718,972 217 837
28 sept. 202319,1319,1818,7318,8618,861 779 802
27 sept. 202319,5019,7919,2119,3319,332 809 589
26 sept. 202319,4319,8419,3619,4819,481 807 045
25 sept. 202319,4019,5819,2119,3519,351 261 825
22 sept. 202319,2419,4518,9719,4119,412 297 353
21 sept. 202319,7719,8319,4719,4819,482 023 843
20 sept. 202319,9520,1319,8719,9119,911 789 347
19 sept. 202320,0720,0819,8319,9319,931 421 142
18 sept. 202320,0420,1019,9019,9819,981 340 049
15 sept. 202320,2020,2519,9120,1420,145 316 083
14 sept. 202319,8719,9419,6519,9419,941 365 884
13 sept. 202319,7719,9319,6019,8319,831 487 203
12 sept. 202320,1120,1819,8719,8719,872 661 251
11 sept. 202319,5420,0819,5420,0820,081 733 103
08 sept. 202319,9920,0219,1419,5219,523 202 051
07 sept. 202320,0220,4519,6619,9519,953 345 864
06 sept. 202320,2320,2519,8920,0620,062 080 448
05 sept. 202320,3720,4020,2020,3120,311 755 218
04 sept. 202320,4120,6220,4020,4320,431 205 144
01 sept. 202320,6320,6620,4020,4220,421 732 592
31 août 202320,7320,8620,7120,8020,802 613 910
30 août 202320,7120,8320,5820,7920,791 749 543
29 août 202320,3620,7520,2720,7520,751 919 410
28 août 202320,5020,5320,2820,3620,361 414 190
25 août 202320,3820,6020,2620,4020,401 677 000
24 août 202320,5920,6620,3420,4020,401 848 815
23 août 202320,7520,7520,3220,5020,502 124 686
22 août 202320,7520,8420,6020,7020,701 683 695
21 août 202320,5120,9420,5120,6220,622 605 720
18 août 202320,4420,7520,2320,4220,422 921 965
17 août 202319,6420,8919,6420,5220,524 259 666
16 août 202319,3319,8319,3319,7519,752 590 584
15 août 202319,4919,6819,2619,4119,412 011 182
14 août 202319,0919,6519,0319,3019,302 985 696
11 août 202318,7018,7718,4718,5018,501 194 465
10 août 202318,7818,8918,7118,8218,82977 780
09 août 202318,8018,8818,6618,7118,711 038 013
08 août 202318,7818,8618,4918,5618,561 174 244
07 août 202318,8418,9318,7318,9018,901 034 873
04 août 202318,8218,9618,6218,9118,911 479 512
03 août 202318,5118,8218,4918,8218,822 268 011
02 août 202318,6218,7618,4018,6018,602 135 435
01 août 202318,9018,9918,7718,8418,841 365 239
31 juil. 202319,0519,1418,8718,9118,911 544 867
28 juil. 202318,9019,0518,8019,0219,021 717 312
27 juil. 202319,0019,2418,9519,0019,002 724 438
26 juil. 202319,5519,5818,5118,8418,843 614 401
25 juil. 202319,5719,7419,3119,4519,453 742 810
24 juil. 202320,5220,5619,2219,6319,637 389 615
*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...