La bourse est fermée

Koninklijke Philips N.V. (RYLPF)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
26,42-0,35 (-1,33 %)
À la clôture : 12:09PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202426,4226,4226,4226,4226,42100
23 mai 202426,4226,4226,4226,4226,421 400
22 mai 202426,7726,7726,7726,7726,77200
21 mai 202427,4027,4027,4027,4027,40-
20 mai 202427,4027,4027,4027,4027,40300
17 mai 202427,3427,3427,3427,3427,34300
16 mai 202426,2426,2426,2426,2426,24-
15 mai 202426,2426,2426,2426,2426,24-
14 mai 202426,2426,2426,2426,2426,24-
13 mai 202426,2426,2426,2426,2426,24-
10 mai 202426,2426,2426,2426,2426,24-
09 mai 202426,2426,2426,2426,2426,24-
08 mai 202426,2426,2426,2426,2426,24-
07 mai 202426,2426,2426,2426,2426,24800
06 mai 202426,9226,9226,9226,9226,92900
03 mai 202427,0527,0526,3526,3526,35300
02 mai 202426,9726,9726,9726,9726,972 500
01 mai 202426,7226,7226,7226,7226,72-
30 avr. 202426,7226,7226,7226,7226,72113 500
29 avr. 202428,9828,9826,8627,1327,132 400
26 avr. 202420,5220,5220,5220,5220,52-
25 avr. 202420,5220,5220,5220,5220,52-
24 avr. 202420,5220,5220,5220,5220,52-
23 avr. 202420,5220,5220,5220,5220,52-
22 avr. 202420,5220,5220,5220,5220,52114 000
19 avr. 202420,1720,1720,1720,1720,171 000
18 avr. 202420,1720,1720,1720,1720,17200
17 avr. 202420,5120,5120,5120,5120,51-
16 avr. 202420,5120,5120,5120,5120,51-
15 avr. 202420,5120,5120,5120,5120,51100
12 avr. 202420,5120,5120,5120,5120,51-
11 avr. 202420,5120,5120,5120,5120,513 000
10 avr. 202420,5120,5120,5120,5120,517 000
09 avr. 202420,5020,5020,5020,5020,50-
08 avr. 202420,5020,5020,5020,5020,50200
05 avr. 202420,6820,6820,6820,6820,68240 000
04 avr. 202420,6820,6820,6820,6820,681 900
03 avr. 202420,2120,2120,2120,2120,21300
02 avr. 202420,4420,4420,4420,4420,44-
01 avr. 202420,4420,4420,4420,4420,44200
28 mars 202420,1520,1520,1520,1520,1511 300
27 mars 202420,3820,3820,2420,2420,243 100
26 mars 202419,8519,8519,8519,8519,85-
25 mars 202419,8019,9019,8019,8519,851 100
22 mars 202420,5020,5019,9219,9219,921 400
21 mars 202420,5020,5020,5020,5020,50-
20 mars 202420,5020,5020,5020,5020,50800
19 mars 202420,7020,7020,7020,7020,70-
18 mars 202421,0221,0220,7020,7020,70300
15 mars 202421,2621,2621,2621,2621,262 200
14 mars 202421,3321,3321,3321,3321,33-
13 mars 202421,3321,3321,3321,3321,33-
12 mars 202421,3321,3321,3321,3321,33300
11 mars 202420,4020,4020,4020,4020,40-
08 mars 202420,4020,4020,4020,4020,40-
07 mars 202420,4020,4020,4020,4020,40-
06 mars 202420,4020,4020,4020,4020,40200
05 mars 202420,1720,1720,1720,1720,17300
04 mars 202420,4220,4220,4220,4220,42300
01 mars 202420,1720,1720,1720,1720,17300
29 févr. 202420,0220,0220,0220,0220,021 600
28 févr. 202420,0220,0220,0220,0220,02-
27 févr. 202420,0220,0220,0220,0220,02-
26 févr. 202420,0120,0220,0120,0220,02600
23 févr. 202420,1720,1720,1720,1720,1721 700
22 févr. 202420,0220,0220,0220,0220,02-
21 févr. 202420,0220,0220,0220,0220,02-
20 févr. 202419,9020,0219,9020,0220,021 000
16 févr. 202420,1420,1420,1120,1120,11200
15 févr. 202419,6319,6319,6319,6319,63-
14 févr. 202419,8919,8919,6319,6319,6315 600
13 févr. 202420,3620,3620,3620,3620,36-
12 févr. 202420,4020,4020,3620,3620,36700
09 févr. 202420,4920,4920,3520,3520,35500
08 févr. 202420,5520,5520,5520,5520,55-
07 févr. 202420,5520,5520,5520,5520,551 000
06 févr. 202420,5520,5520,5520,5520,55-
05 févr. 202420,5520,5520,5520,5520,55-
02 févr. 202420,5520,5520,5520,5520,55200
01 févr. 202421,3521,3521,3521,3521,35100
31 janv. 202421,1721,1721,1721,1721,17700
30 janv. 202421,3021,3021,2821,2821,281 200
29 janv. 202421,1021,7021,1021,7021,70500
26 janv. 202422,7522,7522,7522,7522,75100
25 janv. 202422,7022,7522,7022,7522,75500
24 janv. 202423,3323,3323,3323,3323,33200
23 janv. 202423,6823,6823,6823,6823,68-
22 janv. 202423,6823,6823,6823,6823,68200
19 janv. 202423,0523,0523,0523,0523,05-
18 janv. 202423,0523,0523,0523,0523,05-
17 janv. 202423,0523,0523,0523,0523,05-
16 janv. 202423,0523,0523,0523,0523,05600
12 janv. 202424,1724,1724,1724,1724,17300
11 janv. 202423,7623,7623,7623,7623,76-
10 janv. 202423,7623,7623,7623,7623,76600
09 janv. 202424,1824,1824,1824,1824,18-
08 janv. 202424,0924,1824,0924,1824,18400
05 janv. 202423,2123,2123,2123,2123,21200
04 janv. 202422,6122,6122,6122,6122,61-
03 janv. 202422,6122,6122,6122,6122,611 700
*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...