25 de Enero, 02:44 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

PHILIPS KON (PHIA)PHILIPS KON (PHIA)

0,841,86 %
45,61

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
24/01/2020 44,820 45,610 1,86 45,925 44,820 2.011.576
23/01/2020 45,355 44,775 -1,80 45,635 44,775 2.133.903
22/01/2020 45,150 45,595 1,41 45,840 45,020 2.322.318
21/01/2020 44,890 44,960 -0,20 44,960 44,570 1.344.821
20/01/2020 44,990 45,050 0,04 45,120 44,860 921.512
17/01/2020 44,700 45,030 0,99 45,065 44,675 1.999.359
16/01/2020 44,740 44,590 -0,26 44,815 44,555 1.631.166
15/01/2020 44,930 44,705 -0,42 44,985 44,525 1.830.860
14/01/2020 44,540 44,895 1,23 45,040 44,145 2.720.955
13/01/2020 44,585 44,350 -0,18 44,875 44,320 1.604.862
10/01/2020 44,740 44,430 -0,58 44,910 44,430 1.400.424
09/01/2020 44,210 44,690 2,16 44,795 44,170 2.173.352
08/01/2020 43,320 43,745 -0,07 43,850 43,060 2.460.431
07/01/2020 43,765 43,775 0,55 44,240 43,550 2.428.044
06/01/2020 43,315 43,535 -0,54 43,645 43,010 1.611.939
03/01/2020 43,725 43,770 -0,47 43,865 43,430 1.439.668
02/01/2020 43,575 43,975 1,05 44,185 43,575 1.498.701
31/12/2019 43,350 43,520 -0,13 43,860 43,350 655.928
30/12/2019 43,845 43,575 -0,88 44,025 43,570 1.007.659
27/12/2019 44,000 43,960 -0,18 44,220 43,630 1.196.057
26/12/2019 44,105 44,040 0,00 44,230 44,005 --
25/12/2019 44,105 44,040 0,00 44,230 44,005 --
24/12/2019 44,105 44,040 0,39 44,230 44,005 334.994
23/12/2019 43,805 43,870 0,00 44,040 43,585 1.141.042
20/12/2019 43,320 43,870 1,29 43,890 43,235 3.636.565
19/12/2019 43,450 43,310 -0,31 43,600 43,185 2.031.356
18/12/2019 43,250 43,445 0,46 43,575 43,160 1.898.846
17/12/2019 43,035 43,245 0,95 43,415 42,910 2.317.358
16/12/2019 42,790 42,840 0,76 42,980 42,575 1.475.991
13/12/2019 43,000 42,515 0,11 43,045 42,395 1.868.073
12/12/2019 42,660 42,470 -0,48 42,935 42,360 2.517.277
11/12/2019 42,585 42,675 0,20 42,800 42,235 1.293.369
10/12/2019 42,575 42,590 -0,37 42,715 41,935 2.092.564
09/12/2019 42,585 42,750 0,33 42,780 42,235 1.544.041
06/12/2019 42,150 42,610 1,93 42,745 42,040 2.305.428
05/12/2019 41,875 41,805 0,24 42,515 41,745 1.883.977
04/12/2019 41,380 41,705 0,98 42,120 41,365 2.303.827
03/12/2019 41,405 41,300 0,15 41,640 40,975 2.378.848
02/12/2019 42,195 41,240 -2,15 42,595 41,145 2.499.284
29/11/2019 41,890 42,145 0,11 42,420 41,890 1.685.345
28/11/2019 42,055 42,100 -0,06 42,165 41,940 783.836
27/11/2019 41,970 42,125 0,62 42,235 41,885 1.377.584
26/11/2019 41,420 41,865 0,98 41,985 41,375 4.729.249
25/11/2019 41,400 41,460 1,02 41,600 41,095 1.938.598
22/11/2019 40,945 41,040 0,42 41,450 40,925 1.376.392
21/11/2019 40,985 40,870 -0,54 41,095 40,590 2.035.347
20/11/2019 41,000 41,090 -0,04 41,145 40,740 1.492.424
19/11/2019 41,060 41,105 0,37 41,445 40,840 2.100.421
18/11/2019 41,000 40,955 0,02 41,100 40,690 1.562.294
15/11/2019 40,560 40,945 1,99 41,065 40,425 2.570.459
14/11/2019 39,955 40,145 0,84 40,570 39,950 1.867.217
13/11/2019 39,795 39,810 0,09 40,205 39,785 2.119.652
12/11/2019 40,005 39,775 -0,45 40,150 39,690 1.630.172
11/11/2019 40,040 39,955 0,06 40,375 39,885 1.993.623
08/11/2019 39,995 39,930 -0,31 40,185 39,730 1.944.844
07/11/2019 39,915 40,055 0,63 40,300 39,695 1.899.556
06/11/2019 39,635 39,805 0,09 39,980 39,425 2.045.400
05/11/2019 39,885 39,770 -0,54 40,350 39,605 2.771.512
04/11/2019 39,560 39,985 0,96 40,010 39,495 1.963.118
01/11/2019 39,330 39,605 0,85 39,735 39,255 1.647.197
31/10/2019 39,000 39,270 1,17 39,480 38,880 3.407.362
30/10/2019 38,565 38,815 0,86 38,955 38,425 1.920.131
29/10/2019 39,205 38,485 -1,69 39,295 38,235 3.003.762
28/10/2019 39,700 39,145 -1,31 39,825 38,010 3.408.208
25/10/2019 39,480 39,665 0,53 39,745 39,265 2.081.986
24/10/2019 39,350 39,455 0,84 39,530 39,145 1.575.643
23/10/2019 39,000 39,125 0,37 39,430 38,750 1.734.583
22/10/2019 39,300 38,980 -1,19 39,650 38,850 2.060.348
21/10/2019 39,120 39,450 0,97 39,450 38,910 2.034.918
18/10/2019 38,680 39,070 0,00 39,290 38,620 2.141.696
17/10/2019 38,510 39,070 -0,22 39,230 38,315 2.672.512
16/10/2019 39,340 39,155 0,06 39,530 38,920 2.102.178
15/10/2019 39,445 39,130 -0,55 39,645 38,895 2.430.851
14/10/2019 38,840 39,345 0,59 39,490 38,585 2.239.836
11/10/2019 37,945 39,115 3,06 39,115 37,510 4.128.647
10/10/2019 38,000 37,955 -8,76 38,935 37,470 7.523.709
09/10/2019 41,095 41,600 1,34 41,645 40,690 2.440.257
08/10/2019 41,695 41,050 -1,49 41,710 41,000 2.753.829
07/10/2019 41,005 41,670 1,54 41,725 40,870 2.340.592
04/10/2019 40,655 41,040 1,70 41,230 40,525 2.490.168
03/10/2019 40,100 40,355 0,81 40,545 39,980 2.623.256
02/10/2019 41,400 40,030 -3,31 41,520 39,960 2.909.093
01/10/2019 42,605 41,400 -2,59 42,850 41,190 3.298.717
30/09/2019 41,325 42,500 2,31 42,500 41,085 3.017.283
27/09/2019 43,995 41,540 -5,42 44,015 41,290 4.486.195
26/09/2019 44,245 43,920 -0,94 44,595 43,855 2.357.239
25/09/2019 43,785 44,335 0,78 44,335 43,555 2.258.288
24/09/2019 43,620 43,990 1,16 44,195 43,490 1.817.898
23/09/2019 43,615 43,485 -0,58 43,955 43,405 1.407.460
20/09/2019 44,400 43,740 -0,60 44,450 43,740 7.341.626
19/09/2019 43,850 44,005 0,17 44,125 43,640 2.134.259
18/09/2019 43,640 43,930 0,65 44,090 43,605 1.819.272
17/09/2019 43,205 43,645 1,22 43,790 43,050 1.696.087
16/09/2019 42,850 43,120 -0,16 43,380 42,755 1.988.620
13/09/2019 43,125 43,190 0,33 43,345 42,825 1.710.536
12/09/2019 42,860 43,050 1,10 43,490 42,660 2.735.312
11/09/2019 42,170 42,580 1,38 42,620 41,905 1.757.825
10/09/2019 42,045 42,000 -0,33 42,175 41,525 2.327.855
09/09/2019 42,975 42,140 -2,13 43,000 42,140 1.778.189
06/09/2019 42,995 43,055 0,21 43,135 42,895 1.602.242
05/09/2019 43,095 42,965 -0,05 43,150 42,690 1.688.366
04/09/2019 43,110 42,985 0,20 43,305 42,955 1.519.584
03/09/2019 43,000 42,900 -0,26 43,025 42,740 1.521.236
02/09/2019 42,690 43,010 0,29 43,385 42,690 1.068.880
30/08/2019 42,455 42,885 1,11 43,000 42,395 2.118.764
29/08/2019 42,050 42,415 0,66 42,575 41,960 1.715.829
28/08/2019 41,845 42,135 0,49 42,235 41,740 1.493.254
27/08/2019 41,365 41,930 1,21 41,930 41,235 2.231.708
26/08/2019 41,540 41,430 -0,73 41,610 41,205 1.434.697
23/08/2019 42,425 41,735 -1,06 42,585 41,655 1.770.852
22/08/2019 42,245 42,180 -0,40 42,745 42,140 2.254.925
21/08/2019 42,015 42,350 0,81 42,350 41,845 2.047.528
20/08/2019 42,000 42,010 0,02 42,475 41,955 1.308.781
19/08/2019 42,115 42,000 0,84 42,285 41,880 1.636.945
16/08/2019 41,200 41,650 1,71 41,710 41,010 2.149.643
15/08/2019 40,970 40,950 0,33 41,185 40,405 2.135.713
14/08/2019 41,565 40,815 -1,88 41,640 40,495 2.256.310
13/08/2019 41,165 41,595 0,34 41,945 40,700 2.193.354
12/08/2019 41,750 41,455 0,39 42,060 41,200 1.462.289
09/08/2019 41,595 41,295 -1,05 41,865 41,135 1.946.217
08/08/2019 41,450 41,735 1,94 41,735 41,285 2.574.989
07/08/2019 40,975 40,940 0,49 41,305 40,610 2.440.189
06/08/2019 40,815 40,740 -0,69 40,985 40,495 2.717.711
05/08/2019 41,400 41,025 -1,62 41,450 40,920 2.703.084
02/08/2019 42,900 41,700 -4,47 42,930 41,650 3.959.528
01/08/2019 42,500 43,650 2,74 43,670 42,310 2.931.528
31/07/2019 42,370 42,485 0,28 42,630 42,050 2.183.227
30/07/2019 42,845 42,365 -0,35 42,955 42,225 2.625.668
29/07/2019 42,255 42,515 0,75 42,655 42,145 2.245.630
26/07/2019 41,985 42,200 0,94 42,310 41,770 2.538.390
25/07/2019 42,310 41,805 -0,79 42,415 41,430 2.645.063
24/07/2019 42,345 42,140 -0,11 42,495 41,855 2.482.685
23/07/2019 41,230 42,185 2,47 42,345 40,880 3.643.931
22/07/2019 39,850 41,170 5,73 41,210 39,720 4.217.121
19/07/2019 39,295 38,940 -0,78 39,615 38,730 2.939.639
18/07/2019 39,460 39,245 -0,65 39,515 39,000 2.356.484
17/07/2019 39,705 39,500 -0,94 39,910 39,495 2.144.253
16/07/2019 39,440 39,875 0,82 39,900 39,355 2.159.865
15/07/2019 39,400 39,550 0,71 39,575 38,890 1.946.255
12/07/2019 39,325 39,270 -0,54 39,565 39,115 2.463.142
11/07/2019 39,455 39,485 0,08 39,715 39,140 2.054.895
10/07/2019 39,300 39,455 0,65 39,820 39,020 1.992.886
09/07/2019 39,360 39,200 -0,66 39,565 39,085 1.973.838
08/07/2019 39,495 39,460 -0,06 39,555 39,200 1.372.956
05/07/2019 39,695 39,485 -0,29 39,695 39,300 1.621.052
04/07/2019 39,500 39,600 0,20 39,815 39,320 1.324.321
03/07/2019 39,100 39,520 0,88 39,770 38,955 1.839.722
02/07/2019 39,000 39,175 0,62 39,215 38,840 1.646.166
01/07/2019 38,280 38,935 1,96 39,105 38,140 2.300.044
28/06/2019 38,000 38,185 0,49 38,310 38,000 2.039.103
27/06/2019 37,810 38,000 0,72 38,270 37,705 2.232.337
26/06/2019 37,610 37,730 -0,40 37,925 37,395 2.203.860
25/06/2019 37,940 37,880 0,33 37,970 37,660 1.509.409
24/06/2019 38,000 37,755 -0,76 38,235 37,630 1.860.322
21/06/2019 38,480 38,045 -0,61 38,500 38,010 3.927.204
20/06/2019 38,000 38,280 1,14 38,570 37,900 2.312.038
19/06/2019 37,610 37,850 0,48 37,850 37,335 1.807.005
18/06/2019 37,060 37,670 1,65 37,790 36,770 2.285.701
17/06/2019 36,610 37,060 1,08 37,165 36,570 1.957.739
14/06/2019 36,725 36,665 -0,64 36,900 36,575 1.951.638
13/06/2019 36,490 36,900 1,03 36,980 36,415 2.108.483
12/06/2019 36,020 36,525 0,91 36,645 35,910 1.707.892
11/06/2019 35,930 36,195 0,44 36,445 35,930 1.856.715
10/06/2019 35,690 36,035 1,71 36,035 35,470 1.488.608
07/06/2019 35,245 35,430 0,51 35,605 35,215 2.620.536
06/06/2019 35,300 35,250 -0,21 35,555 35,095 2.673.709
05/06/2019 35,220 35,325 0,30 35,620 35,030 2.689.129
04/06/2019 35,410 35,220 -1,32 35,480 35,065 2.837.336
03/06/2019 35,400 35,690 0,68 35,690 35,170 3.181.622
31/05/2019 35,600 35,450 -1,36 35,720 35,235 2.142.496
30/05/2019 35,620 35,940 1,18 35,985 35,560 1.365.288
29/05/2019 35,760 35,520 -1,51 35,880 35,375 2.366.570
28/05/2019 35,935 36,065 0,06 36,270 35,810 2.632.633
27/05/2019 36,305 36,045 -0,21 36,410 36,000 1.014.157
24/05/2019 35,950 36,120 0,94 36,355 35,815 2.019.744
23/05/2019 35,975 35,785 -1,41 36,075 35,700 2.282.878
22/05/2019 36,030 36,295 0,71 36,505 35,895 1.901.239
21/05/2019 36,320 36,040 -0,39 36,340 35,910 2.247.842
20/05/2019 36,460 36,180 -0,70 36,870 35,890 2.187.430
17/05/2019 36,620 36,435 -1,37 36,755 36,120 2.863.327
16/05/2019 35,890 36,940 2,55 36,980 35,860 2.814.311
15/05/2019 36,280 36,020 -0,18 36,330 35,605 3.020.789
14/05/2019 35,845 36,085 0,94 36,240 35,720 2.539.761
13/05/2019 36,600 35,750 -3,83 36,600 35,540 3.077.358
10/05/2019 37,150 37,175 1,07 37,590 37,035 2.679.473
09/05/2019 36,900 36,780 -1,13 37,160 36,560 2.735.262
08/05/2019 36,900 37,200 0,57 37,340 36,830 2.247.307
07/05/2019 37,200 36,990 -0,55 37,455 36,930 2.494.264
06/05/2019 37,145 37,195 -1,50 37,195 36,620 2.056.005
03/05/2019 37,900 37,760 0,32 37,980 37,700 1.727.694
02/05/2019 37,475 37,640 -0,86 37,880 37,285 2.557.797
30/04/2019 37,100 37,965 2,58 37,980 37,100 4.509.408
29/04/2019 37,010 37,010 2,29 37,350 36,445 4.255.268
26/04/2019 36,000 36,180 0,72 36,315 35,865 2.312.495
25/04/2019 35,910 35,920 0,08 35,990 35,730 1.755.943
24/04/2019 35,920 35,890 -0,51 36,085 35,805 1.906.404
23/04/2019 35,155 36,075 2,11 36,175 35,050 2.545.399
18/04/2019 35,315 35,330 -0,44 35,890 35,195 3.561.262
17/04/2019 35,575 35,485 -0,66 35,815 35,285 2.251.289
16/04/2019 35,655 35,720 0,07 35,925 35,655 1.825.403
15/04/2019 35,215 35,695 1,35 35,700 35,170 2.281.682
12/04/2019 35,110 35,220 0,59 35,260 34,785 2.142.916
11/04/2019 35,340 35,015 -0,77 35,415 35,015 2.442.971
10/04/2019 35,250 35,285 0,61 35,420 35,010 1.719.864
09/04/2019 35,105 35,070 -0,82 35,470 35,025 2.623.059
08/04/2019 35,335 35,360 -0,06 35,695 35,220 1.757.355
05/04/2019 35,530 35,380 -0,18 35,840 35,380 2.093.560
04/04/2019 35,565 35,445 -1,25 35,715 35,375 2.003.787
03/04/2019 35,545 35,895 1,56 35,970 35,420 3.663.285
02/04/2019 36,450 35,345 -3,23 36,540 35,280 3.376.603
01/04/2019 36,500 36,525 0,58 36,920 36,420 2.113.701
29/03/2019 36,215 36,315 0,60 36,350 35,960 2.509.691
28/03/2019 35,905 36,100 0,50 36,295 35,905 1.898.998
27/03/2019 35,920 35,920 0,00 36,115 35,655 2.554.495
26/03/2019 35,440 35,920 1,60 35,920 35,325 1.797.518
25/03/2019 35,195 35,355 0,13 35,615 35,095 2.145.116
22/03/2019 35,890 35,310 -1,23 35,965 35,015 3.343.742
21/03/2019 35,685 35,750 0,22 35,830 35,510 2.004.880
20/03/2019 35,945 35,670 -1,25 36,190 35,670 2.598.285
19/03/2019 36,100 36,120 0,28 36,290 35,965 1.972.186
18/03/2019 36,495 36,020 -1,08 36,600 36,020 1.972.168
15/03/2019 35,960 36,415 1,87 36,505 35,815 6.833.928
14/03/2019 35,420 35,745 0,56 35,845 35,405 1.817.237
13/03/2019 35,120 35,545 0,88 35,575 35,120 2.299.950
12/03/2019 35,700 35,235 -0,41 35,705 35,190 2.383.019
11/03/2019 34,935 35,380 1,39 35,425 34,835 1.971.867
08/03/2019 35,315 34,895 -1,76 35,455 34,795 2.755.564
07/03/2019 35,935 35,520 -1,33 36,085 35,455 2.835.605
06/03/2019 36,230 36,000 -0,40 36,265 35,875 2.007.961
05/03/2019 35,875 36,145 0,72 36,145 35,600 2.217.273
04/03/2019 35,550 35,885 1,44 36,035 35,440 2.272.129
01/03/2019 35,225 35,375 1,07 35,490 35,135 2.090.486
28/02/2019 34,500 35,000 0,98 35,000 34,500 4.355.537
27/02/2019 35,015 34,660 -0,97 35,150 34,615 2.331.056
26/02/2019 34,815 35,000 0,16 35,090 34,695 1.740.720
25/02/2019 34,805 34,945 0,65 35,050 34,740 1.494.831
22/02/2019 34,845 34,720 0,01 35,030 34,650 1.328.762
21/02/2019 34,940 34,715 -0,13 34,980 34,650 1.738.286
20/02/2019 34,890 34,760 0,04 35,015 34,655 1.845.845
19/02/2019 34,870 34,745 -0,32 34,940 34,585 1.565.042
18/02/2019 35,100 34,855 -0,67 35,185 34,765 1.251.541
15/02/2019 34,770 35,090 1,12 35,300 34,600 2.533.247
14/02/2019 34,750 34,700 0,23 35,240 34,695 2.683.447
13/02/2019 34,415 34,620 0,93 34,780 34,310 2.076.606
12/02/2019 34,100 34,300 0,87 34,460 34,085 2.145.739
11/02/2019 34,080 34,005 0,44 34,080 33,760 1.845.578
08/02/2019 33,615 33,855 0,25 33,855 33,385 2.613.943
07/02/2019 33,710 33,770 -0,30 34,010 33,685 2.989.005
06/02/2019 33,785 33,870 -0,10 34,050 33,550 1.773.220
05/02/2019 33,730 33,905 0,56 34,045 33,540 3.264.529
04/02/2019 33,805 33,715 -0,27 33,975 33,450 2.613.373
01/02/2019 34,500 33,805 -1,62 34,570 33,505 4.576.168
31/01/2019 33,510 34,360 3,45 34,360 33,350 5.409.167
30/01/2019 33,080 33,215 0,47 33,305 32,660 3.274.124
29/01/2019 33,740 33,060 2,34 33,740 32,370 5.161.991
28/01/2019 32,400 32,305 -0,97 32,600 32,200 2.847.019
publicidad
publicidad