XNYS
Datos históricos de Koninklijke Philips N.V.
Koninklijke Philips N.V. · PHG
$24.05
▼ -0.19 (-0.78%)
Última operación · 10/10/2026, 18:18:24 UTC
- Variación en el periodo
- −8.01%
- Máximo
- US$32.24
- 10 de febrero de 2026
- Mínimo
- US$23.62
- 5 de octubre de 2026
- Volumen medio diario
- 1.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.44 | 24.62 | 23.89 | 24.24 | −0.25% | 3.33 M |
| 8 oct 2026 | 24.01 | 24.31 | 23.97 | 24.30 | +0.87% | 1.64 M |
| 7 oct 2026 | 24.27 | 24.36 | 24.04 | 24.09 | −0.25% | 1.44 M |
| 6 oct 2026 | 24.42 | 24.46 | 24.06 | 24.15 | +1.00% | 1.39 M |
| 5 oct 2026 | 23.74 | 23.97 | 23.62 | 23.91 | −0.04% | 1.16 M |
| 2 oct 2026 | 24.00 | 24.02 | 23.78 | 23.92 | +0.46% | 836,267.731 |
| 1 oct 2026 | 24.17 | 24.19 | 23.70 | 23.81 | −2.54% | 1.34 M |
| 30 sep 2026 | 24.49 | 24.61 | 24.38 | 24.43 | −1.37% | 1.19 M |
| 29 sep 2026 | 24.74 | 24.77 | 24.51 | 24.77 | −1.35% | 816,248.489 |
| 28 sep 2026 | 25.16 | 25.22 | 24.93 | 25.11 | +0.60% | 835,634.518 |
| 25 sep 2026 | 24.68 | 25.00 | 24.65 | 24.96 | +1.67% | 707,823.238 |
| 24 sep 2026 | 24.60 | 24.66 | 24.33 | 24.55 | +0.41% | 1.14 M |
| 23 sep 2026 | 24.74 | 24.84 | 24.44 | 24.45 | −2.08% | 747,827.195 |
| 22 sep 2026 | 25.02 | 25.09 | 24.86 | 24.97 | +0.28% | 568,412.002 |
| 21 sep 2026 | 24.86 | 24.97 | 24.71 | 24.90 | +0.89% | 634,304.971 |
| 18 sep 2026 | 24.53 | 24.75 | 24.45 | 24.68 | 0.00% | 735,692.887 |
| 17 sep 2026 | 24.71 | 24.79 | 24.58 | 24.68 | −0.20% | 1.06 M |
| 16 sep 2026 | 24.94 | 25.08 | 24.66 | 24.73 | −0.68% | 580,054.169 |
| 15 sep 2026 | 24.88 | 24.94 | 24.73 | 24.90 | −0.72% | 814,950.477 |
| 14 sep 2026 | 25.05 | 25.18 | 24.90 | 25.08 | +1.99% | 867,562.699 |
| 11 sep 2026 | 24.79 | 24.83 | 24.49 | 24.59 | −0.04% | 765,406.359 |
| 10 sep 2026 | 24.79 | 24.84 | 24.57 | 24.60 | −1.68% | 817,235.478 |
| 9 sep 2026 | 25.15 | 25.24 | 25.01 | 25.02 | −1.07% | 874,203.667 |
| 8 sep 2026 | 25.69 | 25.69 | 25.28 | 25.29 | −2.32% | 677,221.387 |
| 4 sep 2026 | 25.91 | 26.02 | 25.86 | 25.89 | −0.61% | 455,476.578 |
| 3 sep 2026 | 26.34 | 26.34 | 25.54 | 26.05 | −1.21% | 951,904.239 |
| 2 sep 2026 | 26.42 | 26.83 | 26.37 | 26.37 | −0.83% | 792,804.214 |
| 1 sep 2026 | 26.96 | 26.97 | 26.50 | 26.59 | +0.08% | 732,602.939 |
| 31 ago 2026 | 26.72 | 26.76 | 26.54 | 26.57 | −0.56% | 631,427.348 |
| 28 ago 2026 | 26.90 | 26.94 | 26.66 | 26.72 | −0.74% | 531,710.311 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.