13 de Diciembre, 02:58 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PHILIPS KON (PHIA)PHILIPS KON (PHIA)

1,043,23 %
33,03

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
12/12/2018 32,225 33,030 3,23 33,140 32,135 2.712.436
11/12/2018 32,170 31,995 0,44 32,410 31,990 2.781.543
10/12/2018 32,200 31,855 -1,07 32,490 31,795 2.764.664
07/12/2018 32,170 32,200 0,36 32,860 32,150 3.174.086
06/12/2018 32,590 32,085 -2,83 32,675 31,845 4.188.640
05/12/2018 33,770 33,020 -2,22 33,770 33,020 2.063.263
04/12/2018 33,520 33,770 0,48 33,990 33,265 3.489.504
03/12/2018 34,000 33,610 1,10 34,165 33,585 2.944.592
30/11/2018 33,040 33,245 1,05 33,545 32,985 5.150.242
29/11/2018 32,500 32,900 1,57 33,025 32,280 3.830.219
28/11/2018 32,810 32,390 -2,20 33,110 32,355 4.536.810
27/11/2018 33,345 33,120 -0,21 33,435 32,775 2.796.512
26/11/2018 33,565 33,190 -0,63 33,920 33,150 2.819.724
23/11/2018 33,300 33,400 0,27 33,480 32,995 2.737.047
22/11/2018 32,615 33,310 1,77 33,390 32,615 3.056.777
21/11/2018 32,165 32,730 2,11 32,730 32,110 3.006.513
20/11/2018 32,515 32,055 -2,02 32,615 31,645 3.530.732
19/11/2018 33,170 32,715 -0,89 33,410 32,695 2.771.984
16/11/2018 33,175 33,010 -0,06 33,430 32,740 3.572.729
15/11/2018 33,470 33,030 -0,96 33,575 32,715 2.430.040
14/11/2018 33,250 33,350 -0,91 33,760 33,150 2.972.770
13/11/2018 33,605 33,655 0,49 33,770 33,340 2.291.756
12/11/2018 33,870 33,490 -0,34 33,960 33,395 2.525.191
09/11/2018 33,505 33,605 -0,36 33,710 33,145 2.303.059
08/11/2018 34,275 33,725 -1,62 34,380 33,615 3.392.242
07/11/2018 33,460 34,280 2,65 34,300 33,460 3.767.360
06/11/2018 33,740 33,395 -0,27 33,750 33,335 3.242.951
05/11/2018 33,780 33,485 -0,64 33,805 33,485 3.102.835
02/11/2018 34,235 33,700 0,96 34,415 33,700 4.005.202
01/11/2018 32,920 33,380 1,40 33,445 32,840 3.319.361
31/10/2018 31,920 32,920 3,13 33,230 32,075 4.882.587
30/10/2018 32,005 31,920 -0,31 32,125 31,250 4.587.252
29/10/2018 31,550 32,020 0,05 32,430 31,550 3.244.001
26/10/2018 31,760 32,005 0,27 32,005 31,190 4.902.158
25/10/2018 31,145 31,920 1,90 32,040 30,830 4.424.515
24/10/2018 31,665 31,325 -0,29 31,860 31,145 5.885.466
23/10/2018 31,880 31,415 -0,98 32,075 30,845 6.680.946
22/10/2018 31,900 31,725 -8,69 33,140 31,300 10.530.044
19/10/2018 35,750 34,745 -2,26 35,795 34,575 6.151.125
18/10/2018 36,000 35,550 -0,82 36,135 35,490 2.840.352
17/10/2018 35,695 35,845 0,55 36,150 35,615 3.381.892
16/10/2018 34,830 35,650 2,25 35,675 34,710 3.016.160
15/10/2018 35,145 34,865 -0,95 35,255 34,650 3.036.343
12/10/2018 35,490 35,200 0,24 35,745 35,110 3.126.039
11/10/2018 35,385 35,115 -1,86 35,655 34,915 3.696.080
10/10/2018 36,455 35,780 -1,69 36,515 35,780 3.364.057
09/10/2018 36,335 36,395 0,15 36,545 35,795 2.435.387
08/10/2018 36,710 36,340 -1,74 36,785 36,280 2.496.482
05/10/2018 37,400 36,985 -1,18 37,525 36,790 2.544.732
04/10/2018 38,310 37,425 -2,56 38,375 37,350 2.904.417
03/10/2018 38,245 38,410 0,47 38,660 37,985 2.453.029
02/10/2018 38,980 38,230 -3,64 39,100 38,140 3.914.727
01/10/2018 39,335 39,675 1,12 39,770 39,260 1.905.983
28/09/2018 39,695 39,235 -1,22 40,010 39,170 2.717.235
27/09/2018 39,600 39,720 0,08 39,865 39,400 1.976.203
26/09/2018 39,670 39,690 0,39 39,790 39,465 2.297.800
25/09/2018 38,885 39,535 1,78 39,620 38,885 1.610.926
24/09/2018 38,890 38,845 -0,65 39,045 38,630 1.948.894
21/09/2018 39,345 39,100 -0,51 39,595 39,100 5.107.263
20/09/2018 38,895 39,300 0,74 39,355 38,760 2.128.865
19/09/2018 38,945 39,010 0,14 39,255 38,735 1.915.937
18/09/2018 38,995 38,955 -0,10 39,285 38,610 1.865.227
17/09/2018 39,465 38,995 -0,88 39,640 38,975 2.707.876
14/09/2018 39,370 39,340 0,10 39,485 39,080 1.874.959
13/09/2018 39,830 39,300 0,72 39,830 39,090 2.854.497
12/09/2018 38,410 39,020 2,01 39,075 38,315 2.201.958
11/09/2018 38,245 38,250 0,84 38,315 38,055 1.969.819
10/09/2018 37,830 37,930 0,50 38,045 37,495 1.802.316
07/09/2018 37,265 37,740 1,60 37,770 37,110 2.844.833
06/09/2018 37,065 37,145 -0,30 37,505 37,045 2.153.990
05/09/2018 37,890 37,255 -1,91 38,085 37,245 2.318.860
04/09/2018 38,475 37,980 -0,95 38,620 37,620 1.943.313
03/09/2018 38,350 38,345 -0,38 38,550 38,160 1.026.995
31/08/2018 38,925 38,490 -1,30 38,930 38,350 2.342.108
30/08/2018 39,000 38,995 -0,08 39,050 38,680 1.860.525
29/08/2018 38,730 39,025 1,01 39,090 38,615 2.400.347
28/08/2018 38,455 38,635 1,05 38,800 38,300 2.437.644
27/08/2018 38,100 38,235 0,72 38,235 37,885 1.223.136
24/08/2018 37,945 37,960 0,08 38,125 37,790 1.265.225
23/08/2018 37,710 37,930 0,68 38,205 37,650 2.081.385
22/08/2018 37,250 37,675 1,10 37,840 37,240 1.751.079
21/08/2018 37,415 37,265 -0,41 37,485 37,180 2.061.510
20/08/2018 37,420 37,420 0,07 37,620 37,300 1.054.728
17/08/2018 37,320 37,395 0,24 37,500 37,175 1.781.960
16/08/2018 36,865 37,305 1,04 37,385 36,840 2.015.780
15/08/2018 37,665 36,920 -1,93 37,890 36,810 2.647.874
14/08/2018 37,700 37,645 0,37 38,060 37,575 1.933.238
13/08/2018 37,555 37,505 -0,62 37,745 37,195 1.930.032
10/08/2018 37,950 37,740 -1,02 38,335 37,640 2.341.608
09/08/2018 38,090 38,130 -0,25 38,210 37,965 1.188.687
08/08/2018 38,250 38,225 -0,26 38,425 38,135 1.407.783
07/08/2018 38,220 38,325 0,86 38,775 38,150 2.047.458
06/08/2018 37,785 38,000 0,57 38,265 37,780 1.634.378
03/08/2018 37,685 37,785 0,27 37,820 37,575 2.362.281
02/08/2018 37,355 37,685 0,36 37,725 37,290 2.221.262
01/08/2018 37,460 37,550 0,03 37,765 37,430 2.578.548
31/07/2018 37,665 37,540 -0,16 37,725 37,365 2.609.092
30/07/2018 38,000 37,600 -1,40 38,000 37,600 2.350.323
27/07/2018 38,190 38,135 -0,26 38,415 37,880 2.995.030
26/07/2018 37,300 38,235 3,06 38,235 37,190 4.464.966
25/07/2018 36,745 37,100 1,08 37,140 36,465 2.989.833
24/07/2018 36,260 36,705 1,90 36,910 36,040 3.146.740
23/07/2018 35,950 36,020 -1,79 36,335 34,910 4.934.005
20/07/2018 36,930 36,675 -1,00 37,100 36,405 4.270.130
19/07/2018 37,405 37,045 -1,11 37,455 36,965 2.491.567
18/07/2018 37,275 37,460 0,43 37,555 37,145 2.574.273
17/07/2018 37,195 37,300 0,24 37,360 36,995 2.170.896
16/07/2018 37,495 37,210 -0,56 37,570 37,055 1.863.526
13/07/2018 37,200 37,420 0,70 37,475 37,185 2.679.536
12/07/2018 37,055 37,160 0,72 37,200 36,805 1.580.279
11/07/2018 37,175 36,895 -1,35 37,175 36,735 3.272.330
10/07/2018 37,385 37,400 0,32 37,490 37,260 2.002.721
09/07/2018 37,225 37,280 0,72 37,355 37,150 2.234.006
06/07/2018 37,050 37,015 0,87 37,100 36,760 2.908.365
05/07/2018 36,725 36,695 0,14 37,050 36,480 2.534.854
04/07/2018 36,650 36,645 -0,96 36,930 36,370 2.029.437
03/07/2018 36,875 37,000 1,98 37,295 36,625 2.822.740
02/07/2018 36,100 36,280 -0,40 36,585 35,940 2.601.475
29/06/2018 36,120 36,425 1,97 36,640 36,120 4.054.336
28/06/2018 35,500 35,720 -1,11 36,100 35,365 2.916.510
27/06/2018 35,695 36,120 0,92 36,360 35,635 3.820.085
26/06/2018 35,615 35,790 1,20 35,855 35,510 2.957.345
25/06/2018 35,925 35,365 -2,29 36,235 35,365 2.670.739
22/06/2018 35,990 36,195 0,72 36,195 35,875 2.562.056
21/06/2018 36,250 35,935 -0,32 36,415 35,830 2.788.253
20/06/2018 36,000 36,050 0,73 36,145 35,930 2.981.371
19/06/2018 35,975 35,790 -1,42 35,995 35,570 3.368.953
18/06/2018 36,395 36,305 -0,34 36,490 36,075 2.453.355
15/06/2018 36,950 36,430 -1,42 37,120 36,380 4.253.549
14/06/2018 36,230 36,955 1,26 37,025 36,155 4.181.744
13/06/2018 36,425 36,495 0,16 36,635 36,400 2.481.863
12/06/2018 36,550 36,435 -0,12 36,595 36,205 2.146.677
11/06/2018 36,220 36,480 1,32 36,515 36,150 2.514.105
08/06/2018 35,840 36,005 -0,39 36,285 35,585 2.530.692
07/06/2018 36,410 36,145 -0,32 36,515 36,065 2.058.778
06/06/2018 36,200 36,260 0,62 36,340 35,845 2.820.587
05/06/2018 36,485 36,035 -0,44 36,585 36,035 3.647.651
04/06/2018 35,955 36,195 2,03 36,215 35,820 2.491.944
01/06/2018 35,410 35,475 1,30 35,875 35,060 3.698.058
31/05/2018 35,685 35,020 -1,86 35,835 35,020 6.630.054
30/05/2018 35,800 35,685 0,07 35,825 35,465 2.908.968
29/05/2018 35,600 35,660 -0,49 35,955 35,395 3.229.465
28/05/2018 36,550 35,835 -1,36 36,605 35,810 1.386.511
25/05/2018 36,105 36,330 1,24 36,485 35,995 2.738.304
24/05/2018 36,015 35,885 -0,43 36,565 35,815 2.774.238
23/05/2018 36,485 36,040 -1,53 36,575 35,910 2.912.238
22/05/2018 36,710 36,600 -0,37 36,710 36,345 2.406.971
21/05/2018 36,725 36,735 0,37 37,030 36,685 1.506.946
18/05/2018 36,405 36,600 0,51 36,795 36,405 4.424.426
17/05/2018 35,870 36,415 1,17 36,415 35,710 3.160.624
16/05/2018 35,165 35,995 1,91 35,995 35,165 2.539.677
15/05/2018 35,220 35,320 0,24 35,365 35,115 2.016.278
14/05/2018 35,320 35,235 0,26 35,350 35,015 1.384.452
11/05/2018 35,465 35,145 -1,06 35,520 34,810 2.312.289
10/05/2018 35,225 35,520 0,71 35,525 35,180 2.558.680
09/05/2018 35,365 35,270 -0,58 35,370 34,970 2.873.215
08/05/2018 35,280 35,475 0,55 35,485 34,960 2.345.273
07/05/2018 35,525 35,280 -2,00 35,545 35,150 2.348.324
04/05/2018 35,890 36,000 0,46 36,220 35,765 3.419.804
03/05/2018 35,860 35,835 -0,44 36,020 35,670 2.947.841
02/05/2018 35,240 35,995 2,23 36,025 35,145 3.580.301
30/04/2018 35,390 35,210 -0,27 35,600 34,805 4.121.314
27/04/2018 35,165 35,305 0,86 35,360 35,025 2.566.346
26/04/2018 34,950 35,005 0,94 35,175 34,695 3.578.457
25/04/2018 34,690 34,680 -0,59 34,925 34,405 3.188.143
24/04/2018 34,755 34,885 0,39 34,925 34,615 7.727.438
23/04/2018 33,920 34,750 5,53 34,855 33,820 12.390.068
20/04/2018 33,060 32,930 -0,09 33,135 32,695 3.830.442
19/04/2018 32,940 32,960 -0,08 33,065 32,795 2.215.031
18/04/2018 32,455 32,985 2,37 33,040 32,265 3.155.150
17/04/2018 32,230 32,220 1,15 32,495 32,070 3.161.977
16/04/2018 32,075 31,855 -0,75 32,290 31,805 1.837.113
13/04/2018 32,175 32,095 -0,08 32,585 31,970 2.402.277
12/04/2018 31,715 32,120 1,23 32,275 31,650 2.735.316
11/04/2018 32,010 31,730 -1,37 32,160 31,720 2.422.500
10/04/2018 31,910 32,170 1,59 32,215 31,695 2.439.416
09/04/2018 31,650 31,665 0,32 31,780 31,440 1.720.812
06/04/2018 31,265 31,565 0,13 31,740 31,265 2.174.273
05/04/2018 30,990 31,525 3,45 31,580 30,990 2.565.638
04/04/2018 30,720 30,475 -0,78 30,895 30,100 2.913.099
03/04/2018 30,910 30,715 -1,44 31,020 30,475 2.763.929
29/03/2018 31,005 31,165 0,89 31,315 30,800 2.427.694
28/03/2018 30,300 30,890 0,44 31,000 30,030 3.078.400
27/03/2018 30,935 30,755 1,18 31,055 30,670 2.838.741
26/03/2018 30,915 30,395 -1,49 31,140 30,220 2.873.572
23/03/2018 31,665 30,855 -3,58 31,745 30,755 3.302.601
22/03/2018 32,395 32,000 -2,02 32,495 31,735 3.694.776
21/03/2018 32,570 32,660 0,28 32,660 32,360 2.763.905
20/03/2018 32,560 32,570 0,57 32,575 32,255 2.655.901
19/03/2018 32,715 32,385 -1,43 32,850 32,295 2.447.070
16/03/2018 31,675 32,855 3,48 32,855 31,600 7.611.340
15/03/2018 31,540 31,750 0,84 31,790 31,395 2.017.297
14/03/2018 31,500 31,485 -0,11 31,785 31,385 2.142.222
13/03/2018 31,970 31,520 -1,35 32,050 31,395 2.937.316
12/03/2018 32,030 31,950 0,30 32,110 31,875 1.641.219
09/03/2018 31,835 31,855 0,06 32,005 31,770 2.528.415
08/03/2018 31,370 31,835 1,45 31,900 31,305 2.276.016
07/03/2018 31,025 31,380 0,64 31,445 30,940 2.938.227
06/03/2018 31,500 31,180 0,24 31,605 31,180 2.871.989
05/03/2018 30,730 31,105 0,76 31,185 30,730 4.445.525
02/03/2018 31,000 30,870 -1,53 31,220 30,820 5.470.956
01/03/2018 31,330 31,350 -0,57 31,590 31,285 5.342.880
28/02/2018 31,420 31,530 -0,65 31,725 31,395 2.739.020
27/02/2018 31,930 31,735 -0,14 31,930 31,645 2.370.590
26/02/2018 31,640 31,780 0,89 31,895 31,565 2.251.688
23/02/2018 31,750 31,500 -0,38 31,750 31,480 2.292.222
22/02/2018 31,210 31,620 0,81 31,715 31,115 2.664.829
21/02/2018 30,900 31,365 0,45 31,415 30,900 2.213.289
20/02/2018 30,960 31,225 0,50 31,335 30,955 3.670.453
19/02/2018 31,515 31,070 -1,43 31,585 31,020 2.702.399
16/02/2018 31,210 31,520 1,45 31,615 31,175 3.473.921
15/02/2018 30,810 31,070 1,19 31,185 30,695 3.170.172
14/02/2018 30,205 30,705 2,32 30,815 29,980 3.926.059
13/02/2018 30,285 30,010 -0,78 30,285 30,010 3.001.928
12/02/2018 30,195 30,245 2,08 30,595 30,105 5.408.027
09/02/2018 29,615 29,630 -2,03 29,915 29,245 7.835.798
08/02/2018 30,530 30,245 -1,80 30,575 30,175 6.175.113
07/02/2018 30,740 30,800 1,15 30,990 30,540 5.274.990
06/02/2018 30,150 30,450 -2,98 30,965 30,135 7.478.364
05/02/2018 31,700 31,385 -1,88 31,725 31,350 4.072.295
02/02/2018 32,560 31,985 -2,40 32,570 31,880 4.046.820
01/02/2018 33,055 32,770 -0,27 33,290 32,700 3.645.134
31/01/2018 32,660 32,860 0,64 32,935 32,560 4.250.336
30/01/2018 33,220 32,650 -3,67 33,560 32,155 6.741.203
29/01/2018 33,470 33,895 0,80 33,925 33,440 2.319.218
26/01/2018 33,465 33,625 0,67 33,825 33,380 1.931.303
25/01/2018 33,220 33,400 0,33 33,780 33,195 2.698.683
24/01/2018 33,365 33,290 -0,19 33,640 33,215 2.598.456
23/01/2018 33,345 33,355 0,11 33,440 33,255 2.149.571
22/01/2018 33,485 33,320 -0,79 33,520 33,125 2.004.685
19/01/2018 32,835 33,585 2,28 33,585 32,835 3.549.535
18/01/2018 32,725 32,835 0,11 32,895 32,675 2.357.069
17/01/2018 33,025 32,800 -1,35 33,030 32,635 3.618.162
16/01/2018 33,080 33,250 0,76 33,260 32,940 2.186.989
15/01/2018 33,395 33,000 -1,26 33,410 33,000 1.529.751
12/01/2018 33,230 33,420 0,77 33,420 33,125 2.402.637
11/01/2018 33,250 33,165 0,06 33,275 33,010 2.402.702
10/01/2018 33,165 33,145 -0,23 33,280 32,990 2.755.596
09/01/2018 33,190 33,220 0,21 33,290 33,015 2.099.618
08/01/2018 32,950 33,150 0,73 33,190 32,860 2.361.048
05/01/2018 32,440 32,910 1,95 32,910 32,370 2.854.372
04/01/2018 31,685 32,280 2,36 32,420 31,605 3.916.839
03/01/2018 31,425 31,535 0,67 31,705 31,235 2.482.728
02/01/2018 31,480 31,325 -0,68 31,495 31,045 2.667.537
29/12/2017 31,755 31,540 -0,85 31,905 31,525 1.942.616
28/12/2017 31,825 31,810 -0,28 31,995 31,730 1.450.463
27/12/2017 32,055 31,900 -0,16 32,225 31,615 1.873.583
22/12/2017 31,850 31,950 0,00 32,025 31,655 3.457.422
21/12/2017 32,120 31,950 -0,62 32,120 31,630 5.939.017
20/12/2017 32,980 32,150 -2,74 32,985 32,135 5.021.389
19/12/2017 33,280 33,055 -0,44 33,345 33,055 2.603.554
18/12/2017 32,900 33,200 1,53 33,260 32,870 2.998.499
15/12/2017 32,610 32,700 0,54 32,750 32,420 3.960.880
14/12/2017 32,860 32,525 -1,09 32,950 32,520 2.894.355

Mas noticias

publicidad
publicidad