La bourse est fermée

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
23,68+0,01 (+0,06 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 202223,7823,8523,4923,6823,682 528 236
26 mai 202223,1823,8623,1623,6723,671 954 736
25 mai 202222,8023,3022,6823,1723,172 353 579
24 mai 202223,3123,7223,2123,2823,282 034 335
23 mai 202223,7023,7023,2423,5523,552 219 214
20 mai 202223,3223,7523,0023,4023,402 893 047
19 mai 202223,4023,5723,0123,1923,192 370 686
18 mai 202223,8624,2123,6723,7323,732 715 931
17 mai 202223,7823,9723,4023,9123,912 467 269
16 mai 202223,4323,6423,3123,6223,622 097 720
13 mai 202222,6823,4222,5623,4223,423 074 900
12 mai 202222,0022,6421,6522,4022,404 367 293
12 mai 20220.85 Dividende
11 mai 202223,8923,8923,0623,5222,674 030 115
10 mai 202223,7023,8423,3923,4822,633 399 800
09 mai 202224,5624,6723,4423,4422,603 569 647
06 mai 202224,7625,0624,5824,6923,804 806 863
05 mai 202225,1025,5024,7524,9324,033 468 695
04 mai 202225,0025,0024,4624,7323,842 643 984
03 mai 202225,0525,1224,7825,0224,123 224 199
02 mai 202224,7425,1722,7824,9224,023 372 731
29 avr. 202224,7725,1024,5825,0024,104 911 557
28 avr. 202224,1824,7824,0824,4723,594 229 400
27 avr. 202224,5024,7223,9324,4523,574 304 166
26 avr. 202224,9825,2624,3124,6723,785 173 781
25 avr. 202226,6026,6124,5524,9824,079 082 315
22 avr. 202228,2229,0028,1228,1427,124 798 487
21 avr. 202227,6828,4427,6528,3827,353 507 750
20 avr. 202227,3927,6827,1727,5126,523 438 865
19 avr. 202226,9027,4026,6427,4026,412 265 628
14 avr. 202227,0127,5226,9827,2626,282 282 497
13 avr. 202227,0727,1826,8627,0926,122 266 174
12 avr. 202227,7727,7726,6627,2626,284 407 094
11 avr. 202228,6828,9728,1428,1827,162 286 097
08 avr. 202228,2328,9528,1228,9327,882 158 250
07 avr. 202227,9728,2627,8927,9926,972 048 622
06 avr. 202228,1028,2127,5627,8126,801 787 551
05 avr. 202228,3128,6327,8328,0927,081 854 715
04 avr. 202228,1928,5028,0028,4427,411 339 218
01 avr. 202227,9228,2527,8428,0627,041 702 900
31 mars 202228,2028,4427,7327,7326,732 417 791
30 mars 202228,3828,4027,8828,1427,121 898 937
29 mars 202227,8928,5627,8228,3327,312 586 295
28 mars 202227,0927,7427,0327,4826,492 374 242
25 mars 202227,0727,4327,0027,0726,092 096 723
24 mars 202227,3527,4326,9227,0226,042 805 042
23 mars 202228,2028,3127,2727,3226,332 941 661
22 mars 202227,9528,3127,6828,2827,262 623 956
21 mars 202228,3028,4927,9828,0026,992 136 124
18 mars 202228,1628,4727,6828,4727,448 872 044
17 mars 202228,5128,9027,9528,2627,244 045 629
16 mars 202228,6829,2328,4729,0928,043 655 556
15 mars 202228,3428,7227,8528,5327,503 619 394
14 mars 202228,7928,9428,2528,6027,572 778 777
11 mars 202227,8029,1427,3028,5327,503 513 716
10 mars 202228,5529,3127,9528,1127,104 235 811
09 mars 202227,5728,7327,4028,7327,694 917 351
08 mars 202227,0027,6926,6427,0726,094 915 309
07 mars 202227,0627,8026,6327,4126,414 733 559
04 mars 202228,2528,5427,2427,8126,814 378 880
03 mars 202228,7428,9027,8028,2627,244 411 160
02 mars 202229,3629,5328,7528,8427,804 373 517
01 mars 202230,4630,4629,3029,3928,333 956 888
28 févr. 202230,2930,4429,6930,3429,244 669 577
25 févr. 202229,8030,8729,7130,7929,684 007 366
24 févr. 202229,3429,9129,0029,6828,614 584 097
23 févr. 202230,0830,7529,9930,1529,062 966 520
22 févr. 202229,2530,0128,9329,8928,813 304 777
21 févr. 202230,4030,7629,7129,7428,673 026 479
18 févr. 202229,8330,3829,8230,0228,943 992 087
17 févr. 202229,9830,2429,6629,8228,743 271 224
16 févr. 202229,6329,8829,4929,7828,702 238 919
15 févr. 202229,3229,6529,1729,6028,542 731 587
14 févr. 202229,8029,8028,9229,2828,233 589 186
11 févr. 202229,5130,1929,4529,9928,913 150 289
10 févr. 202230,0030,1929,7629,9228,832 821 514
09 févr. 202230,2030,3529,9230,0228,942 597 070
08 févr. 202229,5430,1029,4430,1029,023 069 789
07 févr. 202229,1629,6328,9229,5528,483 013 726
04 févr. 202228,9929,3928,6028,9027,863 206 907
03 févr. 202229,2229,3728,6428,8427,803 342 807
02 févr. 202229,6029,7629,1429,3128,252 987 792
01 févr. 202229,5629,7229,2429,5928,523 044 353
31 janv. 202229,2529,5129,0429,3928,323 784 829
28 janv. 202228,8929,3828,4629,0027,953 513 359
27 janv. 202228,2729,1027,9629,0027,964 345 865
26 janv. 202229,3929,5628,9929,0728,013 365 353
25 janv. 202228,3229,3028,0629,1728,124 215 262
24 janv. 202229,0029,5027,7228,0327,027 236 218
21 janv. 202229,5029,7229,0929,3928,334 045 999
20 janv. 202229,6829,9429,1529,9228,843 836 335
19 janv. 202229,6030,1729,2530,0028,923 845 861
18 janv. 202229,5029,7728,9929,6428,572 847 279
17 janv. 202230,1930,2329,5729,6528,572 964 050
14 janv. 202229,6130,2529,2330,0828,996 220 987
13 janv. 202228,3929,3328,1729,2428,187 972 951
12 janv. 202230,8531,0628,4728,5827,5421 345 510
11 janv. 202233,6333,9333,1533,8032,583 169 645
10 janv. 202233,1033,4732,7933,3132,113 023 176
07 janv. 202232,6532,9932,4932,9931,792 355 131
*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...