22 de Septiembre, 19:21 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PHILIPS KON (PHIA)PHILIPS KON (PHIA)

-0,20-0,51 %
39,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
13/12/2017 32,885 32,885 -0,36 33,150 32,750 2.269.406
12/12/2017 32,435 33,005 1,69 33,130 32,435 3.037.412
11/12/2017 32,680 32,455 -0,43 32,730 32,215 2.133.898
08/12/2017 32,650 32,595 0,02 32,870 32,560 1.884.376
07/12/2017 32,350 32,590 0,60 32,660 32,350 1.815.498
06/12/2017 32,220 32,395 -0,29 32,490 32,060 1.950.209
05/12/2017 32,285 32,490 0,03 32,570 32,285 2.099.615
04/12/2017 32,310 32,480 1,53 32,690 32,215 2.481.811
01/12/2017 32,605 31,990 -1,95 32,645 31,980 3.348.116
30/11/2017 32,495 32,625 0,59 32,810 32,455 3.674.871
29/11/2017 32,710 32,435 -1,05 32,965 32,375 2.151.233
28/11/2017 32,585 32,780 0,38 33,015 32,580 2.179.162
27/11/2017 32,790 32,655 -0,77 33,065 32,630 2.015.927
24/11/2017 33,320 32,910 -1,23 33,395 32,815 2.501.777
23/11/2017 33,140 33,320 0,23 33,430 33,025 1.485.736
22/11/2017 33,195 33,245 -0,03 33,515 33,120 2.717.573
21/11/2017 32,995 33,255 0,62 33,375 32,890 2.330.469
20/11/2017 32,990 33,050 -0,33 33,160 32,700 2.869.453
17/11/2017 33,305 33,160 -0,21 33,440 33,155 3.226.749
16/11/2017 33,165 33,230 0,65 33,355 33,015 2.045.403
15/11/2017 33,075 33,015 -0,71 33,240 32,845 3.070.422
14/11/2017 33,350 33,250 -0,15 33,655 33,175 3.015.904
13/11/2017 33,600 33,300 -0,67 33,655 33,190 3.096.828
10/11/2017 33,670 33,525 -1,97 34,030 33,450 3.926.946
09/11/2017 34,525 34,200 -1,16 34,765 34,175 2.954.659
08/11/2017 35,215 34,600 -1,65 35,220 34,365 3.913.668
07/11/2017 35,620 35,180 -1,32 35,670 35,150 2.887.187
06/11/2017 35,645 35,650 -0,35 35,830 35,630 2.090.750
03/11/2017 35,350 35,775 1,46 35,800 35,235 2.509.836
02/11/2017 35,435 35,260 -0,49 35,500 35,060 2.667.753
01/11/2017 35,235 35,435 1,37 35,725 35,095 4.009.752
31/10/2017 34,730 34,955 0,92 35,085 34,545 3.568.395
30/10/2017 35,000 34,635 -1,09 35,030 34,515 3.316.493
27/10/2017 35,420 35,015 -0,58 35,480 35,015 3.237.793
26/10/2017 34,450 35,220 2,85 35,290 34,405 3.766.906
25/10/2017 34,100 34,245 0,51 34,935 34,070 4.639.821
24/10/2017 35,185 34,070 -4,86 35,405 34,070 6.921.069
23/10/2017 35,100 35,810 1,14 36,120 35,090 4.093.061
20/10/2017 35,000 35,405 1,49 35,415 34,925 3.645.891
19/10/2017 35,000 34,885 0,19 35,185 34,725 2.910.601
18/10/2017 34,530 34,820 1,31 34,965 34,340 2.508.008
17/10/2017 34,300 34,370 0,23 34,425 34,040 2.536.710
16/10/2017 34,465 34,290 -0,92 34,530 34,220 2.399.397
13/10/2017 34,705 34,610 -0,40 34,705 34,375 3.041.355
12/10/2017 34,680 34,750 0,20 34,870 34,525 2.587.482
11/10/2017 35,275 34,680 -1,18 35,280 34,365 3.265.753
10/10/2017 34,970 35,095 0,10 35,495 34,925 3.014.735
09/10/2017 35,000 35,060 0,23 35,205 34,975 2.195.878
06/10/2017 35,345 34,980 -0,85 35,345 34,920 3.280.993
05/10/2017 35,785 35,280 -1,41 35,870 35,260 3.298.450
04/10/2017 35,830 35,785 -0,26 35,965 35,705 2.525.074
03/10/2017 35,710 35,880 0,63 35,945 35,565 1.726.609
02/10/2017 35,000 35,655 2,08 35,655 34,905 2.995.989
29/09/2017 34,405 34,930 1,97 34,945 34,405 4.363.469
28/09/2017 34,315 34,255 -0,16 34,385 34,185 2.723.519
27/09/2017 34,520 34,310 -0,61 34,680 34,310 2.732.075
26/09/2017 34,680 34,520 -1,22 34,955 34,510 4.075.055
25/09/2017 34,800 34,945 -0,30 35,160 34,800 2.968.086

Mas noticias

publicidad
publicidad