Philips

PHG
🏛️ Reino Unido →
22.87
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 22.71 23.09 22.82 22.87 0.5M
2025-09-25 22.52 22.86 22.40 22.76 0.8M
2025-09-24 23.57 23.59 23.33 23.55 0.1M
2025-09-23 23.75 23.81 23.54 23.64 0.6M
2025-09-22 23.80 23.93 23.69 23.82 0.1M
2025-09-19 24.02 24.11 23.86 24.05 0.3M
2025-09-18 24.02 23.93 23.60 23.93 0.0M
2025-09-17 23.51 23.78 23.49 23.63 2.0M
2025-09-16 24.00 24.04 23.67 23.75 0.7M
2025-09-15 23.91 24.17 23.97 24.05 0.9M
2025-09-12 24.40 24.31 24.00 24.08 0.2M
2025-09-11 24.17 24.34 24.00 24.19 0.0M
2025-09-10 24.11 24.46 23.66 24.37 0.2M
2025-09-09 23.76 24.00 23.64 24.02 0.3M
2025-09-08 23.78 23.87 22.70 23.71 1.9M
2025-09-05 23.91 23.90 23.71 23.86 0.1M
2025-09-04 23.51 23.78 23.30 23.55 0.1M
2025-09-03 23.19 23.43 23.22 23.32 0.0M
2025-09-02 23.54 23.56 23.17 23.34 1.6M
2025-09-01 23.32 23.66 23.51 23.62 0.1M
2025-08-29 23.40 23.70 23.30 23.62 0.5M
2025-08-28 23.87 23.93 23.54 23.67 0.5M
2025-08-27 23.51 24.25 23.74 23.86 2.5M
2025-08-26 23.80 24.08 23.50 23.95 0.0M
2025-08-25 24.03 24.24 23.71 24.03 0.1M
2025-08-22 23.74 24.10 23.56 24.09 0.1M
2025-08-21 23.75 23.87 23.65 23.77 0.0M
2025-08-20 23.49 23.89 23.56 23.84 0.9M
2025-08-19 23.40 23.85 23.01 23.79 0.1M
2025-08-18 23.40 23.61 23.41 23.57 0.6M
2025-08-15 23.46 23.70 23.30 23.49 0.0M
2025-08-14 23.48 23.69 23.01 23.33 2.7M
2025-08-13 23.16 23.36 23.00 23.18 0.4M
2025-08-12 23.04 23.70 22.80 23.04 0.1M
2025-08-11 22.61 23.70 22.94 22.94 0.0M
2025-08-08 22.92 23.07 22.85 22.89 0.1M
2025-08-07 22.48 22.93 22.44 22.81 0.1M
2025-08-06 22.80 22.99 22.55 22.62 1.1M
2025-08-05 23.11 23.10 22.83 22.85 0.4M
2025-08-04 22.91 23.08 22.75 22.89 1.4M
2025-08-01 23.00 23.31 22.75 23.04 0.6M
2025-07-31 23.22 23.49 23.10 23.19 0.0M
2025-07-30 24.15 24.75 23.53 23.68 0.6M
2025-07-29 24.14 25.18 23.21 24.17 0.2M
2025-07-28 22.61 22.62 22.02 22.19 0.3M
2025-07-25 22.00 22.20 21.15 22.15 0.1M
2025-07-24 21.86 22.11 21.80 22.00 0.0M
2025-07-23 21.52 21.76 21.47 21.78 2.5M
2025-07-22 20.96 21.27 21.04 21.11 0.6M
2025-07-21 21.00 21.21 20.89 21.14 1.5M
2025-07-18 21.32 21.42 21.17 21.24 0.3M
2025-07-17 20.75 21.27 20.91 21.06 0.6M
2025-07-16 20.71 20.92 20.75 20.76 0.4M
2025-07-15 20.62 20.91 20.56 20.77 3.3M
2025-07-14 20.44 20.69 20.31 20.61 0.0M
2025-07-11 21.00 21.06 20.52 20.59 0.5M
2025-07-10 20.68 21.17 20.65 21.08 0.2M
2025-07-09 20.47 20.72 20.43 20.55 0.0M
2025-07-08 20.13 20.67 20.27 20.63 0.2M
2025-07-07 20.00 20.56 19.97 20.45 0.0M
2025-07-04 20.50 20.50 20.28 20.38 0.9M
2025-07-03 20.77 20.86 20.55 20.59 0.9M
2025-07-02 20.50 20.80 20.48 20.80 0.0M
2025-07-01 20.32 20.56 20.17 20.36 0.6M
2025-06-30 20.52 20.70 20.41 20.46 0.4M
2025-06-27 20.63 20.80 20.43 20.46 0.0M
2025-06-26 20.55 20.65 20.42 20.59 0.1M
2025-06-25 20.74 20.92 20.43 20.59 0.0M
2025-06-24 20.10 20.54 20.07 20.35 0.2M
2025-06-23 19.30 19.60 19.31 19.58 0.0M
2025-06-20 19.56 19.69 19.43 19.60 0.1M
2025-06-19 19.23 19.49 19.10 19.38 0.1M
2025-06-18 19.42 19.48 19.15 19.20 0.4M
2025-06-17 19.75 19.91 19.50 19.57 0.2M
2025-06-16 19.82 19.96 19.75 19.91 0.1M
2025-06-13 20.00 20.21 19.87 19.95 0.0M
2025-06-12 20.42 21.25 20.19 20.49 0.0M
2025-06-11 20.70 20.92 20.60 20.85 0.0M
2025-06-10 20.60 20.85 19.95 20.73 0.1M
2025-06-09 20.68 20.80 20.62 20.64 0.0M
2025-06-06 20.20 20.64 20.34 20.55 0.1M
2025-06-05 20.18 20.37 19.95 20.27 0.0M
2025-06-04 20.16 20.30 20.03 20.23 0.1M
2025-06-03 19.88 20.02 19.60 19.87 3.8M
2025-06-02 20.01 20.16 19.64 19.89 1.1M
2025-05-30 20.20 20.31 20.09 20.17 1.1M
2025-05-29 20.50 20.71 20.28 20.35 0.0M
2025-05-28 20.35 21.25 20.29 20.38 0.0M
2025-05-27 20.37 20.55 20.36 20.39 0.1M
2025-05-26 20.42 20.45 20.14 20.42 0.0M
2025-05-23 20.75 20.80 19.73 19.98 0.3M
2025-05-22 20.75 20.99 20.37 20.54 0.0M
2025-05-21 21.25 21.31 21.08 21.25 3.5M
2025-05-20 21.21 21.80 21.11 21.21 0.2M
2025-05-19 21.51 21.80 20.75 21.33 1.8M
2025-05-16 21.81 21.99 21.48 21.49 0.6M
2025-05-15 21.40 22.00 21.33 21.42 0.0M
2025-05-14 21.65 21.82 21.10 21.51 2.6M
2025-05-13 22.05 22.11 21.60 21.64 0.3M
2025-05-12 21.24 22.09 21.15 21.77 1.7M
2025-05-09 21.51 21.86 21.57 21.80 0.0M
2025-05-08 21.17 21.53 21.14 21.37 0.0M
2025-05-07 21.38 21.75 21.29 21.25 0.3M
2025-05-06 22.00 22.45 21.60 21.68 0.0M
2025-05-05 22.67 22.74 22.41 22.67 0.3M
2025-05-02 22.00 22.80 22.06 22.79 0.0M
2025-05-01 22.38 22.38 22.38 22.38 0.0M
2025-04-30 22.05 22.50 22.04 22.38 0.0M
2025-04-29 21.91 22.35 22.04 22.21 0.0M
2025-04-28 22.04 22.35 22.07 22.38 0.4M
2025-04-25 21.80 22.16 21.74 21.98 0.0M
2025-04-24 21.48 21.80 21.57 21.64 0.2M
2025-04-23 21.26 21.82 21.29 21.75 0.1M
2025-04-22 20.19 21.16 20.53 21.04 0.0M
2025-04-17 21.13 21.16 20.80 20.93 1.0M
2025-04-16 21.04 21.19 20.87 21.08 0.3M
2025-04-15 20.75 21.34 21.02 21.09 0.4M
2025-04-14 20.87 21.17 20.70 21.02 0.0M
2025-04-11 20.28 20.46 19.88 20.43 2.1M
2025-04-10 22.11 22.25 20.10 20.25 0.1M
2025-04-09 19.50 19.96 19.46 19.75 0.7M
2025-04-08 20.50 20.76 20.18 20.66 0.0M
2025-04-07 19.00 21.13 18.90 20.16 0.0M
2025-04-04 21.51 21.97 20.34 20.66 0.2M
2025-04-03 22.17 22.93 22.00 22.00 0.3M
2025-04-02 23.21 23.22 22.73 22.74 0.2M
2025-04-01 23.64 23.81 23.46 23.63 0.2M
2025-03-31 23.47 23.58 23.14 23.23 0.5M
2025-03-28 23.75 24.26 23.70 23.85 0.5M
2025-03-27 23.42 23.90 23.34 23.86 0.9M
2025-03-26 23.60 23.74 23.45 23.48 1.7M
2025-03-25 23.66 23.86 23.56 23.67 0.3M
2025-03-24 23.71 23.81 23.42 23.47 0.2M
2025-03-21 23.91 23.83 23.45 23.55 0.2M
2025-03-20 24.45 24.56 23.93 24.06 0.3M
2025-03-19 24.07 24.53 24.04 24.34 4.8M
2025-03-18 24.68 24.72 24.09 24.19 0.2M
2025-03-17 24.51 24.62 24.46 24.55 0.1M
2025-03-14 24.19 24.63 24.20 24.46 1.0M
2025-03-13 24.41 24.66 24.19 24.22 1.4M
2025-03-12 24.58 24.63 24.35 24.56 0.4M
2025-03-11 24.91 25.07 24.23 24.41 0.1M
2025-03-10 25.31 25.47 24.60 24.83 1.2M
2025-03-07 25.02 25.50 24.60 25.31 0.1M
2025-03-06 24.88 25.33 24.86 25.15 0.2M
2025-03-05 25.20 25.50 24.60 25.18 0.1M
2025-03-04 25.15 25.18 24.60 25.04 1.2M
2025-03-03 24.86 25.50 24.80 25.31 0.2M
2025-02-28 25.01 25.17 24.80 25.02 0.7M
2025-02-27 25.71 25.60 25.11 25.32 1.7M
2025-02-26 25.51 25.73 25.44 25.55 0.2M
2025-02-25 25.20 25.50 25.10 25.37 0.9M
2025-02-24 24.44 24.97 23.52 24.80 0.3M
2025-02-21 23.95 24.31 23.79 24.03 0.1M
2025-02-20 24.40 24.56 23.81 24.15 1.6M
2025-02-19 25.72 26.48 23.50 24.04 0.5M
2025-02-18 27.00 27.27 26.89 27.27 1.3M
2025-02-17 27.00 27.19 26.97 27.00 1.1M
2025-02-14 27.40 27.46 27.01 27.08 0.3M
2025-02-13 27.25 27.62 27.11 27.44 0.8M
2025-02-12 27.00 27.17 26.90 27.06 0.2M
2025-02-11 26.75 26.96 26.76 26.81 0.4M
2025-02-10 26.32 26.84 26.43 26.74 0.4M
2025-02-07 26.39 26.76 26.32 26.67 0.1M
2025-02-06 26.51 26.94 26.53 26.73 0.8M
2025-02-05 25.95 26.27 25.90 26.20 0.1M
2025-02-04 26.06 26.13 25.89 25.95 0.5M
2025-02-03 26.11 26.34 26.05 26.35 0.1M
2025-01-31 26.84 26.87 26.58 26.77 0.1M
2025-01-30 26.17 26.91 26.10 26.69 0.1M
2025-01-29 25.87 26.46 25.91 26.23 0.1M
2025-01-28 26.07 26.38 25.93 26.36 0.1M
2025-01-27 25.14 26.12 25.36 25.99 0.8M
2025-01-24 25.51 25.95 25.42 25.43 0.1M
2025-01-23 25.20 25.68 25.20 25.57 0.9M
2025-01-22 25.49 25.90 25.43 25.52 0.2M
2025-01-21 25.16 25.54 25.20 25.32 0.5M
2025-01-20 25.00 25.41 24.98 25.19 0.8M
2025-01-17 25.00 25.18 24.76 24.98 0.2M
2025-01-16 24.71 25.11 24.73 25.00 0.1M
2025-01-15 24.31 24.70 24.22 24.53 1.0M
2025-01-14 25.08 25.26 24.15 24.38 1.4M
2025-01-13 25.05 25.26 25.00 25.24 0.1M
2025-01-10 24.92 25.56 24.94 25.28 0.5M
2025-01-09 24.56 24.98 24.64 24.91 0.1M
2025-01-08 24.68 24.88 24.42 24.43 0.9M
2025-01-07 24.85 24.87 24.48 24.66 0.2M
2025-01-06 24.49 24.65 24.33 24.41 0.2M
2025-01-03 24.33 24.50 24.20 24.34 0.1M
2025-01-02 24.44 24.65 24.34 24.58 0.1M