Indices de Mercados

PHILIPS KON PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
17/04/201424,935 -0,380-1,501%25,41025,44524,7905.586.666
16/04/201425,315 0,6502,635%24,87525,31524,8554.091.283
15/04/201424,665 -0,200-0,804%24,90025,10024,6102.894.410
14/04/201424,865 -0,330-1,310%24,98025,13524,5803.910.923
11/04/201425,195 -0,435-1,697%25,32525,38524,9852.797.669
10/04/201425,630 -0,220-0,851%26,00026,02025,5252.430.134
09/04/201425,850 0,4751,872%25,48525,88025,4702.392.707
08/04/201425,375 -0,205-0,801%25,60025,67525,1153.861.511
07/04/201425,580 -0,275-1,064%25,61025,80025,5252.431.370
04/04/201425,855 0,1800,701%25,63525,99525,5802.401.040
03/04/201425,675 0,0200,078%25,72025,84025,4202.490.508
02/04/201425,655 0,0850,332%25,58525,79525,5101.963.636
01/04/201425,570 0,0650,255%25,66025,66525,4002.453.941
31/03/201425,505 -0,355-1,373%25,97025,99525,5053.691.783
28/03/201425,860 0,6102,416%25,40025,87025,2654.944.029
27/03/201425,250 0,2250,899%24,91525,29524,9102.468.221
26/03/201425,025 0,4301,748%24,75025,25024,7304.105.713
25/03/201424,595 0,2501,027%24,51024,77524,4654.126.435
24/03/201424,345 0,1650,682%24,23024,83024,2205.244.332
21/03/201424,180 -0,060-0,248%24,28524,45524,1807.046.272
20/03/201424,240 -0,105-0,431%24,20024,34523,7604.269.784
19/03/201424,345 -0,040-0,164%24,41524,51024,2402.844.965
18/03/201424,385 0,1450,598%24,15024,46023,8904.703.346
17/03/201424,240 0,3601,508%23,81024,45023,7503.730.077
14/03/201423,880 -0,325-1,343%23,96024,11023,5706.430.600
13/03/201424,205 -0,815-3,257%25,02025,05024,1955.035.519
12/03/201425,020 -0,145-0,576%25,05025,07024,6104.172.814
11/03/201425,165 0,1600,640%25,06025,49524,9653.314.745
10/03/201425,005 -0,170-0,675%25,12525,44524,8502.798.963
07/03/201425,175 -0,365-1,429%25,64525,86025,1754.636.719
06/03/201425,540 0,4201,672%25,18525,55025,1854.039.233
05/03/201425,120 -0,270-1,063%25,34525,51525,0902.490.324
04/03/201425,390 0,7453,023%24,97525,40024,9703.685.134
03/03/201424,645 -0,715-2,819%24,92025,13524,5205.148.666
28/02/201425,360 0,0550,217%25,33025,49525,2155.733.386
27/02/201425,305 -0,120-0,472%25,34525,42025,0803.190.653
26/02/201425,425 -0,100-0,392%25,59525,68025,2552.197.121
25/02/201425,525 -0,025-0,098%25,45525,56525,2803.014.179
24/02/201425,550 0,2000,789%25,35025,63025,3102.780.497
21/02/201425,350 -0,260-1,015%25,20525,44025,0305.828.522
20/02/201425,610 -0,710-2,698%25,81025,90025,5105.444.095
19/02/201426,320 -0,070-0,265%26,23526,54526,1551.792.590
18/02/201426,390 -0,080-0,302%26,50026,59526,2152.622.789
17/02/201426,470 0,3401,301%26,12526,50026,1001.998.946
14/02/201426,130 -0,020-0,076%26,15526,40526,0452.704.598
13/02/201426,150 -0,135-0,514%26,15026,26025,8602.990.590
12/02/201426,285 0,1850,709%26,17526,39526,0903.238.342
11/02/201426,100 0,2651,026%25,96026,23025,8803.231.413
10/02/201425,835 -0,050-0,193%25,73026,00025,7252.709.320
07/02/201425,885 0,0750,291%25,83026,05025,5953.289.406
06/02/201425,810 0,7252,890%25,15025,88525,1004.715.580
05/02/201425,085 -0,585-2,279%25,34525,46525,0004.706.442
04/02/201425,670 0,1650,647%25,29025,79025,2253.620.820
03/02/201425,505 -0,335-1,296%25,66526,05025,4654.057.103
31/01/201425,840 0,1100,428%25,65025,88025,1904.786.068
30/01/201425,730 0,2150,843%25,11025,92025,0305.141.172
29/01/201425,515 -0,900-3,407%26,27526,32525,2559.883.275
28/01/201426,415 -0,060-0,227%25,92026,63525,42510.717.789
27/01/201426,475 -0,020-0,075%26,40026,87026,2904.852.043
24/01/201426,495 -0,870-3,179%27,52027,73026,4755.121.980
23/01/201427,365 -0,340-1,227%27,60027,74527,2003.182.461
22/01/201427,705 -0,275-0,983%27,99528,07027,5903.353.874
21/01/201427,980 -0,090-0,321%28,05028,13527,8252.482.207
20/01/201428,070 0,0100,036%28,00028,31027,9752.296.149
17/01/201428,060 -0,005-0,018%27,57528,24027,5303.834.511
16/01/201428,065 -0,030-0,107%28,10028,13027,7552.247.657
15/01/201428,095 0,4151,499%27,83028,10527,7103.255.356
14/01/201427,680 0,0100,036%27,41027,83527,2702.900.209
13/01/201427,670 -0,090-0,324%27,75027,77027,4852.279.826
10/01/201427,760 0,5201,909%27,30528,03527,3054.972.263
09/01/201427,240 -0,140-0,511%27,34027,60527,1303.438.197
08/01/201427,380 0,0500,183%27,30527,47527,2002.512.498
07/01/201427,330 0,2150,793%27,14027,45527,1403.030.914
06/01/201427,115 0,2100,781%26,91027,27526,8503.078.016
03/01/201426,905 0,1250,467%26,76027,06026,6602.178.530
02/01/201426,780 0,1350,507%26,66026,94026,5503.838.533
31/12/201326,645 0,1100,415%26,46526,64526,430336.178
30/12/201326,535 -0,240-0,896%26,88026,88526,4252.228.220
27/12/201326,775 0,3951,497%26,51026,77526,3552.280.726
24/12/201326,380 -0,040-0,151%26,30526,48526,250431.498
23/12/201326,420 -0,020-0,076%26,44026,57526,2402.166.417
20/12/201326,440 0,1950,743%26,20026,53026,1508.873.448
19/12/201326,245 0,5352,081%25,90526,24525,9054.003.488
18/12/201325,710 0,2601,022%25,50025,71025,4303.044.797
17/12/201325,450 -0,180-0,702%25,50025,55025,2553.532.700
16/12/201325,630 0,9954,039%24,56025,73024,5605.074.597
13/12/201324,635 -0,145-0,585%24,77524,98524,5553.657.938
12/12/201324,780 -0,605-2,383%25,25025,35024,7804.752.169
11/12/201325,385 0,1650,654%25,28025,60025,1553.019.586
10/12/201325,220 -0,070-0,277%25,23025,53525,1402.513.219
09/12/201325,290 -0,380-1,480%25,71025,77025,1653.477.077
06/12/201325,670 0,4301,704%25,20025,71024,9005.654.255
05/12/201325,240 -0,440-1,713%25,58525,58525,2353.247.625
04/12/201325,680 -0,125-0,484%25,94526,05525,3303.236.253
03/12/201325,805 -0,495-1,882%26,22026,29025,7903.083.887
02/12/201326,300 -0,045-0,171%26,38026,46026,1652.046.722
29/11/201326,345 0,1400,534%26,12526,38026,1251.934.203
28/11/201326,205 -0,065-0,247%26,22526,32526,1201.170.541
27/11/201326,270 0,4401,703%25,83026,29525,8202.522.837
26/11/201325,830 -0,280-1,072%25,96026,22525,8303.114.102