Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 23,320 23,400 0,88 23,755 23,000 2.893.047
19/05/2022 23,400 23,195 -2,23 23,565 23,010 2.370.686
18/05/2022 23,860 23,725 -0,77 24,210 23,675 2.715.931
17/05/2022 23,780 23,910 1,23 23,965 23,400 2.467.269
16/05/2022 23,435 23,620 0,85 23,635 23,310 2.097.720
13/05/2022 22,680 23,420 4,58 23,420 22,555 3.074.900
12/05/2022 22,000 22,395 -4,80 22,640 21,650 4.367.293
11/05/2022 23,890 23,525 0,21 23,890 23,055 4.030.115
10/05/2022 23,700 23,475 0,13 23,840 23,385 3.399.800
09/05/2022 24,560 23,445 -5,04 24,665 23,440 3.569.647
06/05/2022 24,760 24,690 -0,96 25,055 24,575 4.806.863
05/05/2022 25,100 24,930 0,81 25,505 24,750 3.468.695
04/05/2022 25,000 24,730 -1,18 25,005 24,460 2.643.984
03/05/2022 25,045 25,025 0,40 25,120 24,785 3.224.199
02/05/2022 24,740 24,925 -0,30 25,165 22,780 3.372.731
29/04/2022 24,770 25,000 2,17 25,100 24,585 4.911.557
28/04/2022 24,180 24,470 0,08 24,780 24,085 4.229.400
27/04/2022 24,500 24,450 -0,91 24,715 23,935 4.304.166
26/04/2022 24,975 24,675 -1,20 25,260 24,310 5.173.781
25/04/2022 26,605 24,975 -11,25 26,610 24,550 9.082.315
22/04/2022 28,220 28,140 -0,83 29,000 28,120 4.798.487
21/04/2022 27,685 28,375 3,14 28,440 27,645 3.507.750
20/04/2022 27,390 27,510 0,42 27,680 27,175 3.438.865
19/04/2022 26,900 27,395 0,48 27,400 26,640 2.265.628
14/04/2022 27,010 27,265 0,63 27,525 26,980 2.282.497
13/04/2022 27,070 27,095 -0,61 27,180 26,860 2.266.174
12/04/2022 27,775 27,260 -3,26 27,775 26,655 4.407.094
11/04/2022 28,680 28,180 -2,59 28,965 28,140 2.286.097
08/04/2022 28,230 28,930 3,38 28,950 28,120 2.158.250
07/04/2022 27,970 27,985 0,65 28,260 27,890 2.048.622
06/04/2022 28,105 27,805 -1,01 28,210 27,560 1.787.551
05/04/2022 28,305 28,090 -1,23 28,625 27,835 1.854.715
04/04/2022 28,190 28,440 1,37 28,495 28,005 1.339.218
01/04/2022 27,925 28,055 1,17 28,250 27,845 1.702.900
31/03/2022 28,200 27,730 -1,44 28,440 27,730 2.417.791
30/03/2022 28,375 28,135 -0,71 28,395 27,880 1.898.937
29/03/2022 27,885 28,335 3,11 28,560 27,815 2.586.295
28/03/2022 27,090 27,480 1,51 27,735 27,035 2.374.242
25/03/2022 27,070 27,070 0,19 27,430 26,995 2.096.723
24/03/2022 27,350 27,020 -1,08 27,430 26,915 2.805.042
23/03/2022 28,205 27,315 -3,41 28,305 27,275 2.941.661
22/03/2022 27,955 28,280 0,98 28,305 27,685 2.623.956
21/03/2022 28,295 28,005 -1,62 28,485 27,975 2.136.124
18/03/2022 28,160 28,465 0,71 28,465 27,680 8.872.044
17/03/2022 28,515 28,265 -2,85 28,895 27,950 4.045.629
16/03/2022 28,680 29,095 1,98 29,225 28,465 3.655.556
15/03/2022 28,340 28,530 -0,26 28,715 27,855 3.619.394
14/03/2022 28,790 28,605 0,26 28,945 28,255 2.778.777
11/03/2022 27,800 28,530 1,48 29,135 27,295 3.513.716
10/03/2022 28,550 28,115 -2,14 29,305 27,955 4.235.811
09/03/2022 27,565 28,730 6,15 28,730 27,395 4.917.351
08/03/2022 27,000 27,065 -1,24 27,695 26,635 4.915.309
07/03/2022 27,055 27,405 -1,46 27,800 26,630 4.733.559
04/03/2022 28,255 27,810 -1,59 28,540 27,240 4.378.880
03/03/2022 28,740 28,260 -2,01 28,895 27,800 4.411.160
02/03/2022 29,360 28,840 -1,87 29,535 28,750 4.373.517
01/03/2022 30,460 29,390 -3,13 30,460 29,300 3.956.888
28/02/2022 30,290 30,340 -1,46 30,445 29,690 4.669.577
25/02/2022 29,800 30,790 3,74 30,870 29,710 4.007.366
24/02/2022 29,340 29,680 -1,54 29,905 28,995 4.584.097
23/02/2022 30,075 30,145 0,85 30,745 29,990 2.966.520
22/02/2022 29,245 29,890 0,50 30,015 28,935 3.304.777
21/02/2022 30,400 29,740 -0,93 30,760 29,710 3.026.479
18/02/2022 29,825 30,020 0,67 30,375 29,815 3.992.087
17/02/2022 29,980 29,820 0,13 30,240 29,655 3.271.224
16/02/2022 29,625 29,780 0,59 29,875 29,490 2.238.919
15/02/2022 29,320 29,605 1,09 29,645 29,165 2.731.587
14/02/2022 29,800 29,285 -2,35 29,800 28,920 3.589.186
11/02/2022 29,515 29,990 0,25 30,190 29,450 3.150.289
10/02/2022 30,000 29,915 -0,35 30,195 29,760 2.821.514
09/02/2022 30,200 30,020 -0,28 30,350 29,920 2.597.070
08/02/2022 29,540 30,105 1,90 30,105 29,440 3.069.789
07/02/2022 29,160 29,545 2,23 29,630 28,920 3.013.726
04/02/2022 28,985 28,900 0,21 29,390 28,605 3.206.907
03/02/2022 29,215 28,840 -1,60 29,370 28,640 3.342.807
02/02/2022 29,600 29,310 -0,95 29,765 29,135 2.987.792
01/02/2022 29,560 29,590 0,70 29,720 29,240 3.044.353
31/01/2022 29,250 29,385 1,33 29,515 29,040 3.784.829
28/01/2022 28,885 29,000 -0,02 29,375 28,460 3.513.359
27/01/2022 28,270 29,005 -0,21 29,105 27,960 4.345.865
26/01/2022 29,390 29,065 -0,36 29,555 28,985 3.365.353
25/01/2022 28,320 29,170 4,05 29,295 28,055 4.215.262
24/01/2022 29,000 28,035 -4,61 29,505 27,710 7.236.218
21/01/2022 29,500 29,390 -1,79 29,720 29,080 4.045.999
20/01/2022 29,680 29,925 -0,27 29,940 29,145 3.836.335
19/01/2022 29,600 30,005 1,23 30,175 29,255 3.845.861
18/01/2022 29,500 29,640 -0,02 29,770 28,985 2.847.279
17/01/2022 30,190 29,645 -1,43 30,225 29,570 2.964.050
14/01/2022 29,610 30,075 2,87 30,245 29,225 6.220.987
13/01/2022 28,390 29,235 2,31 29,330 28,175 7.972.951
12/01/2022 30,850 28,575 -15,46 31,055 28,470 21.345.510
11/01/2022 33,635 33,800 1,47 33,930 33,155 3.169.645
10/01/2022 33,095 33,310 0,99 33,475 32,795 3.023.176
07/01/2022 32,650 32,985 0,87 32,985 32,495 2.355.131
06/01/2022 32,820 32,700 -1,57 33,155 32,545 2.292.478
05/01/2022 33,555 33,220 -0,82 33,595 33,140 2.407.387
04/01/2022 33,555 33,495 1,04 33,685 33,230 3.041.794
03/01/2022 32,785 33,150 1,18 33,220 32,690 1.975.880
31/12/2021 32,900 32,765 -0,73 32,995 32,625 638.692
30/12/2021 32,650 33,005 1,21 33,090 32,525 2.432.050
29/12/2021 32,770 32,610 -0,61 32,935 32,570 2.065.052
28/12/2021 32,150 32,810 2,16 33,050 32,135 2.847.904
27/12/2021 31,940 32,115 1,26 32,280 31,745 2.495.489
24/12/2021 32,000 31,715 -0,67 32,010 31,460 1.764.422
23/12/2021 32,525 31,930 2,21 33,155 31,805 5.363.546
22/12/2021 30,785 31,240 1,23 31,240 30,685 3.147.851
21/12/2021 30,310 30,860 1,66 31,020 29,865 3.665.393
20/12/2021 30,950 30,355 -3,19 30,950 30,245 3.779.036
17/12/2021 30,560 31,355 1,92 31,465 30,455 6.192.983
16/12/2021 30,805 30,765 1,60 31,270 30,535 4.277.185
15/12/2021 30,250 30,280 -1,45 30,595 29,865 4.314.171
14/12/2021 30,235 30,725 2,26 31,295 30,175 4.126.547
13/12/2021 30,500 30,045 -1,28 30,625 30,040 3.307.865
10/12/2021 30,355 30,435 -0,69 30,750 29,800 3.245.743
09/12/2021 31,180 30,645 -1,59 31,390 30,620 2.431.892
08/12/2021 31,175 31,140 0,31 31,420 30,810 3.637.436
07/12/2021 31,180 31,045 0,80 31,250 30,805 3.558.899
06/12/2021 30,300 30,800 2,00 30,910 29,920 3.559.098
03/12/2021 31,295 30,195 -2,86 31,300 29,825 4.409.103
02/12/2021 30,830 31,085 0,11 31,555 30,265 5.150.315
01/12/2021 31,260 31,050 -0,46 31,350 30,650 4.973.490
30/11/2021 31,355 31,195 -1,73 31,580 30,930 8.126.020
29/11/2021 33,000 31,745 -3,29 33,120 31,720 5.167.585
26/11/2021 33,435 32,825 -3,58 33,740 32,755 4.786.121
25/11/2021 34,905 34,045 -1,93 35,020 33,895 1.966.220
24/11/2021 33,980 34,715 1,80 34,980 33,795 4.283.460
23/11/2021 34,440 34,100 -1,84 34,650 33,755 6.529.281
22/11/2021 36,500 34,740 -5,35 36,645 34,740 5.478.546
19/11/2021 36,875 36,705 -1,41 37,470 36,690 5.312.978
18/11/2021 36,540 37,230 1,62 37,830 36,250 4.763.585
17/11/2021 36,910 36,635 -0,68 37,250 36,520 4.486.004
16/11/2021 36,920 36,885 -1,09 37,290 36,540 4.340.993
15/11/2021 38,780 37,290 -10,60 38,890 36,375 8.922.571
12/11/2021 41,610 41,710 0,25 41,720 41,415 1.413.836
11/11/2021 42,000 41,605 -0,47 42,005 41,370 1.445.178
10/11/2021 41,535 41,800 0,70 41,925 41,290 1.767.830
09/11/2021 41,565 41,510 0,07 41,600 41,255 1.381.608
08/11/2021 41,300 41,480 0,44 41,685 41,115 1.587.768
05/11/2021 40,825 41,300 0,97 41,425 40,805 2.305.668
04/11/2021 40,885 40,905 0,13 41,030 40,790 2.477.603
03/11/2021 41,000 40,850 -0,43 41,110 40,610 1.994.485
02/11/2021 40,905 41,025 0,44 41,310 40,900 1.594.614
01/11/2021 41,000 40,845 0,29 41,485 40,740 1.650.870
29/10/2021 40,225 40,725 0,15 40,765 40,035 2.598.488
28/10/2021 40,550 40,665 0,06 40,795 40,320 2.243.877
27/10/2021 40,960 40,640 -1,29 41,400 40,520 2.278.403
26/10/2021 41,250 41,170 -0,29 41,380 40,945 2.574.438
25/10/2021 41,305 41,290 0,63 41,485 41,050 2.745.086
22/10/2021 40,800 41,030 0,79 41,410 40,690 2.999.155
21/10/2021 39,975 40,710 1,16 40,795 39,800 3.021.431
20/10/2021 38,515 40,245 4,65 40,290 38,510 3.668.577
19/10/2021 36,500 38,455 3,26 38,580 36,260 2.846.813
18/10/2021 37,270 37,240 -3,07 38,580 36,755 3.883.950
15/10/2021 37,985 38,420 1,37 38,455 37,950 3.163.416
14/10/2021 37,835 37,900 0,44 38,020 37,490 2.192.301
13/10/2021 37,445 37,735 0,75 37,835 37,190 2.149.207
12/10/2021 37,315 37,455 -1,04 37,565 37,035 1.991.609
11/10/2021 37,195 37,850 1,54 38,175 37,180 2.193.332
08/10/2021 37,440 37,275 -0,13 37,710 37,220 1.822.156
07/10/2021 37,125 37,325 1,08 37,515 37,075 2.342.069
06/10/2021 37,165 36,925 -1,64 37,165 36,180 2.535.276
05/10/2021 37,180 37,540 0,83 37,565 37,045 1.816.180
04/10/2021 37,430 37,230 -1,34 37,910 37,230 2.365.091
01/10/2021 37,860 37,735 -1,58 38,135 37,550 3.392.706
30/09/2021 39,160 38,340 -1,76 39,305 38,340 4.076.597
29/09/2021 39,545 39,025 -0,91 39,680 38,835 2.948.752
28/09/2021 38,725 39,385 1,49 39,730 38,725 3.186.368
27/09/2021 38,815 38,805 -0,14 39,195 38,500 2.954.962
24/09/2021 39,520 38,860 -2,28 39,640 38,860 3.648.780
23/09/2021 39,765 39,765 0,42 40,230 39,740 2.641.898
22/09/2021 39,865 39,600 -0,86 40,210 39,500 2.790.341
21/09/2021 39,750 39,945 0,06 40,140 39,585 2.534.721
20/09/2021 39,610 39,920 -0,20 39,995 39,400 2.925.409
17/09/2021 40,285 40,000 0,19 40,675 39,965 4.136.221
16/09/2021 39,410 39,925 1,31 40,140 39,360 2.622.884
15/09/2021 39,835 39,410 -0,97 40,000 39,410 2.007.532
14/09/2021 39,500 39,795 0,48 39,890 39,380 1.607.145
13/09/2021 39,980 39,605 -0,70 40,070 39,600 1.725.992
10/09/2021 40,110 39,885 -0,57 40,175 39,650 2.162.282
09/09/2021 39,895 40,115 -0,22 40,400 39,750 2.612.328
08/09/2021 41,400 40,205 -2,05 41,555 40,080 4.615.961
07/09/2021 40,520 41,045 0,64 41,165 40,500 3.093.677
06/09/2021 40,215 40,785 2,10 40,970 40,045 2.593.450
03/09/2021 40,205 39,945 -0,50 40,630 39,795 3.208.686
02/09/2021 39,400 40,145 2,05 40,270 39,400 3.844.402
01/09/2021 39,820 39,340 0,77 40,815 39,330 4.684.025
31/08/2021 38,500 39,040 2,23 39,245 38,200 4.769.205
30/08/2021 38,155 38,190 0,33 38,210 37,975 1.413.942
27/08/2021 37,900 38,065 0,08 38,190 37,865 1.942.602
26/08/2021 38,140 38,035 -0,72 38,275 37,900 2.274.718
25/08/2021 38,450 38,310 -0,73 38,550 38,240 2.367.016
24/08/2021 38,465 38,590 0,59 38,655 38,340 2.755.417
23/08/2021 38,100 38,365 1,11 38,595 37,995 3.203.276
20/08/2021 37,810 37,945 0,57 38,120 37,425 2.509.781
19/08/2021 37,545 37,730 -0,34 37,915 37,370 2.519.849
18/08/2021 37,865 37,860 0,16 38,055 37,750 2.158.463
17/08/2021 37,455 37,800 0,91 37,805 37,035 2.307.179
16/08/2021 37,600 37,460 -0,58 37,820 37,320 2.686.666
13/08/2021 37,675 37,680 -0,16 37,910 37,575 1.577.238
12/08/2021 37,805 37,740 -0,28 37,825 37,525 2.159.006
11/08/2021 38,155 37,845 -0,45 38,230 37,725 1.915.826
10/08/2021 38,070 38,015 -0,14 38,585 37,995 2.885.278
09/08/2021 37,690 38,070 1,17 38,325 37,625 3.186.615
06/08/2021 37,425 37,630 0,55 37,830 37,290 3.800.971
05/08/2021 37,385 37,425 -0,40 37,690 37,145 3.322.483
04/08/2021 38,500 37,575 -2,78 38,690 37,045 4.417.804
03/08/2021 38,890 38,650 -0,80 39,130 38,555 3.096.524
02/08/2021 39,165 38,960 0,18 39,415 38,690 2.850.165
30/07/2021 38,325 38,890 0,73 39,010 38,240 3.773.691
29/07/2021 38,530 38,610 0,21 38,810 38,265 2.970.916
28/07/2021 38,210 38,530 0,04 38,740 38,020 2.579.691
27/07/2021 39,000 38,515 -1,34 39,245 38,480 3.810.812
26/07/2021 41,000 39,040 -4,23 41,150 38,120 5.819.346
23/07/2021 40,115 40,765 1,98 40,945 39,650 3.252.132
22/07/2021 39,405 39,975 1,90 40,105 39,250 2.979.636
21/07/2021 39,145 39,230 0,38 39,415 38,925 2.672.474
20/07/2021 39,025 39,080 0,37 39,540 38,850 3.137.739
19/07/2021 39,255 38,935 -0,31 39,420 38,685 3.633.264
16/07/2021 39,095 39,055 -0,24 39,360 38,765 3.072.557
15/07/2021 39,275 39,150 -0,27 39,275 38,875 2.549.173
14/07/2021 39,055 39,255 0,08 39,365 38,945 2.471.589
13/07/2021 39,525 39,225 -0,76 39,545 38,990 2.516.534
12/07/2021 39,755 39,525 1,19 39,945 39,070 2.397.474
09/07/2021 38,835 39,060 0,17 39,265 38,765 3.176.684
08/07/2021 39,665 38,995 -3,07 39,795 38,770 4.253.607
07/07/2021 40,250 40,230 0,00 40,530 39,765 3.134.828
06/07/2021 40,080 40,230 0,32 40,500 39,865 3.035.994
05/07/2021 40,800 40,100 -1,51 40,955 40,100 2.293.394
02/07/2021 41,355 40,715 -1,42 41,540 40,715 3.431.647
01/07/2021 41,920 41,300 -1,17 41,995 41,045 2.961.968
30/06/2021 42,030 41,790 -0,27 42,165 41,695 2.311.407
29/06/2021 42,075 41,905 -0,12 42,390 41,820 2.180.747
28/06/2021 42,220 41,955 -1,04 42,280 41,865 1.813.090
25/06/2021 42,175 42,395 0,64 42,640 42,065 2.085.252
24/06/2021 41,940 42,125 0,71 42,355 41,940 3.373.521
23/06/2021 42,260 41,830 -1,52 42,500 41,830 2.951.323
22/06/2021 42,620 42,475 -0,50 42,755 42,325 2.259.456
21/06/2021 42,830 42,690 -0,99 43,035 42,450 2.410.552
18/06/2021 44,510 43,115 -3,13 44,510 43,000 4.763.375
17/06/2021 44,455 44,510 -0,37 44,510 44,005 2.294.504
16/06/2021 44,750 44,675 0,07 45,200 44,585 2.029.754
15/06/2021 44,850 44,645 0,44 45,285 44,385 2.930.997
14/06/2021 45,360 44,450 -4,16 45,360 42,500 4.298.851
11/06/2021 46,870 46,380 -0,53 46,910 46,310 1.808.563
10/06/2021 46,550 46,625 0,32 46,780 46,105 1.279.409
09/06/2021 46,205 46,475 0,97 46,555 46,060 1.396.988
08/06/2021 46,115 46,030 -0,04 46,590 46,030 1.369.048
07/06/2021 46,210 46,050 -0,29 46,265 45,855 1.122.202
04/06/2021 45,970 46,185 0,72 46,185 45,710 1.541.020
03/06/2021 45,740 45,855 0,33 45,925 45,275 1.879.891
02/06/2021 46,120 45,705 -0,97 46,265 45,610 1.957.896
01/06/2021 46,135 46,155 0,28 46,745 45,920 1.738.862
31/05/2021 46,135 46,025 -0,69 46,430 45,995 952.386
28/05/2021 45,450 46,345 1,77 46,515 45,280 2.189.201
27/05/2021 46,755 45,540 -2,39 46,755 45,450 7.116.492
26/05/2021 46,805 46,655 -0,14 47,160 46,635 2.006.264
25/05/2021 46,850 46,720 -0,33 47,165 46,630 2.566.936

PHILIPS KON (PHIA)PHILIPS KON (PHIA)

0,210,88 %
23,40

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.