Scarica l'app Stockscreener
29.23
3.75%
0.98
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché PHG Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Koninklijke Philips N V Adr (PHG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-11 | $29.33 | $28.64 | $0.689 | 589,008.0 | +3.56% |
| 2025-11-10 | $28.41 | $28.10 | $0.31 | 664,690.0 | +0.28% |
| 2025-11-07 | $28.21 | $27.90 | $0.3065 | 696,257.0 | -0.25% |
| 2025-11-06 | $28.45 | $28.02 | $0.43 | 1,163,706.0 | +0.61% |
| 2025-11-05 | $28.45 | $27.86 | $0.59 | 1,050,704.0 | +0.18% |
| 2025-11-04 | $28.52 | $27.83 | $0.695 | 2,545,466.0 | +2.98% |
| 2025-11-03 | $27.58 | $27.04 | $0.54 | 1,371,204.0 | -0.40% |
| 2025-10-31 | $27.51 | $27.17 | $0.34 | 859,040.0 | +0.18% |
| 2025-10-30 | $27.46 | $27.17 | $0.29 | 992,019.0 | -1.20% |
| 2025-10-29 | $27.88 | $27.48 | $0.395 | 1,070,903.0 | +1.10% |
| 2025-10-28 | $29.02 | $26.13 | $2.89 | 5,111,117.0 | -5.50% |
| 2025-10-27 | $29.29 | $28.73 | $0.555 | 696,752.0 | +0.21% |
| 2025-10-24 | $29.02 | $28.83 | $0.19 | 474,697.0 | -0.62% |
| 2025-10-23 | $29.05 | $28.64 | $0.415 | 838,987.0 | +1.54% |
| 2025-10-22 | $28.93 | $28.47 | $0.46 | 501,510.0 | +0.63% |
| 2025-10-21 | $28.59 | $28.31 | $0.275 | 514,949.0 | -0.28% |
| 2025-10-20 | $28.62 | $28.39 | $0.23 | 354,266.0 | -0.18% |
| 2025-10-17 | $28.55 | $28.19 | $0.365 | 413,875.0 | +0.67% |
| 2025-10-16 | $28.42 | $28.07 | $0.35 | 477,655.0 | +1.87% |
| 2025-10-15 | $27.84 | $27.55 | $0.29 | 487,906.0 | +2.43% |
| 2025-10-14 | $27.25 | $26.89 | $0.36 | 584,480.0 | -1.27% |
Koninklijke Philips N V Adr Stock (PHG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Koninklijke Philips N V Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PHG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Koninklijke Philips N V Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Koninklijke Philips N V Adr Storia dei prezzi delle azioni (PHG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $29.33 | $27.04 | $2.29 | 8,081,035.0 | +7.08% |
| 2025-10 | $29.29 | $26.13 | $3.16 | 18,033,288.0 | +0.22% |
| 2025-09 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| 2025-08 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| 2025-07 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| 2025-06 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| 2025-05 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| 2025-04 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| 2025-03 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr Storia dei prezzi delle azioni (PHG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
Koninklijke Philips N V Adr Storia dei prezzi delle azioni (PHG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| 2023-11 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| 2023-10 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| 2023-09 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| 2023-08 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| 2023-07 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| 2023-06 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| 2023-05 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| 2023-04 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| 2023-03 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| 2023-02 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| 2023-01 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
0.57%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):