Cotización de los valores en bolsa

PHILIPS KON

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

21,440 €

MÁXIMO

21,800 €

MÁXIMO (52 SEMANAS)

42,01 €

VAR. 2022(%)

-33,63 %

VOL. DIARIO (TIT.)

2.954.640

ÚLT. SESIÓN

21,670 €

MÍNIMO

21,290 €

MÍNIMO (52 SEMANAS)

19,16 €

VAR. 12 MESES(%)

-45,60 %

EFECTIVO

63.970.527€

15 últimas sesiones

04/07/2022
- Cierre
- 20,140
- Var. (%)
- -0,198%
05/07/2022
- Cierre
- 20,065
- Var. (%)
- -0,372%
06/07/2022
- Cierre
- 20,755
- Var. (%)
- 3,439%
07/07/2022
- Cierre
- 20,455
- Var. (%)
- -1,445%
08/07/2022
- Cierre
- 21,215
- Var. (%)
- 3,715%
11/07/2022
- Cierre
- 20,765
- Var. (%)
- -2,121%
12/07/2022
- Cierre
- 20,730
- Var. (%)
- -0,169%
13/07/2022
- Cierre
- 20,370
- Var. (%)
- -1,737%
14/07/2022
- Cierre
- 20,340
- Var. (%)
- -0,147%
15/07/2022
- Cierre
- 20,590
- Var. (%)
- 1,229%
18/07/2022
- Cierre
- 20,715
- Var. (%)
- 0,607%
19/07/2022
- Cierre
- 21,100
- Var. (%)
- 1,859%
20/07/2022
- Cierre
- 21,500
- Var. (%)
- 1,896%
21/07/2022
- Cierre
- 21,670
- Var. (%)
- 0,791%
22/07/2022
- Cierre
- 21,745
- Var. (%)
- 0,346%

0.51%

Rango de precios (12 M.)
Máximo
33,93

Mínimo
19,16

Ratios Económicos
Capitalización (MM€)
19.811

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	33,93
Mínimo 2022	19,16
Máximo 12 meses	42,01
Míximo 12 meses	19,16
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	19.811
Acciones en circulación (M)	911,06
Media títulos 3m	3.327.356
Media títulos 12m	3.347.766
Efectivo 3m	74.312.950
Efectivo 12m	102.416.781

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	21,745	0,075	0,346%	21,440	21,800	21,290	2.954.640
21/07/2022	21,670	0,170	0,791%	21,500	21,805	21,275	1.940.555
20/07/2022	21,500	0,400	1,896%	21,180	21,535	21,075	2.016.160
19/07/2022	21,100	0,385	1,859%	20,440	21,155	20,440	2.019.296
18/07/2022	20,715	0,125	0,607%	20,865	20,950	20,640	1.738.327
15/07/2022	20,590	0,250	1,229%	20,305	20,655	20,305	2.326.876
14/07/2022	20,340	-0,030	-0,147%	20,460	20,680	20,110	2.444.814
13/07/2022	20,370	-0,360	-1,737%	20,725	20,800	20,100	3.039.989
12/07/2022	20,730	-0,035	-0,169%	20,535	20,750	20,280	3.141.970
11/07/2022	20,765	-0,450	-2,121%	20,800	20,995	20,640	2.569.817
08/07/2022	21,215	0,760	3,715%	20,650	21,315	20,535	2.670.740
07/07/2022	20,455	-0,300	-1,445%	20,725	20,880	20,305	3.554.987
06/07/2022	20,755	0,690	3,439%	20,435	20,830	20,385	2.512.358
05/07/2022	20,065	-0,075	-0,372%	20,295	20,295	19,680	2.930.924
04/07/2022	20,140	-0,040	-0,198%	20,475	20,550	20,050	1.624.428
01/07/2022	20,180	-0,375	-1,824%	20,145	20,385	19,786	3.190.326
30/06/2022	20,555	0,105	0,513%	20,125	20,555	19,946	3.717.262
29/06/2022	20,450	-0,015	-0,073%	20,090	20,500	19,936	2.588.062
28/06/2022	20,465	-0,385	-1,847%	21,105	21,115	19,750	3.956.801
27/06/2022	20,850	0,240	1,164%	20,390	21,350	20,365	3.335.992
24/06/2022	20,610	1,062	5,433%	19,786	20,860	19,740	5.002.506
23/06/2022	19,548	-0,312	-1,571%	19,780	19,872	19,160	3.448.484
22/06/2022	19,860	-0,064	-0,321%	19,580	19,936	19,220	3.092.117
21/06/2022	19,924	0,220	1,117%	19,870	20,185	19,692	3.204.005
20/06/2022	19,704	-0,136	-0,685%	19,900	19,912	19,410	2.832.724
17/06/2022	19,840	0,284	1,452%	19,608	19,920	19,326	10.797.558
16/06/2022	19,556	-2,104	-9,714%	21,230	21,380	19,442	7.242.722
15/06/2022	21,660	0,750	3,587%	21,245	21,660	21,135	2.883.269
14/06/2022	20,910	-0,345	-1,623%	21,660	21,965	20,865	2.947.217
13/06/2022	21,255	-0,820	-3,715%	21,895	21,990	21,185	3.205.780
10/06/2022	22,075	-0,885	-3,855%	22,750	22,890	22,070	3.470.263
09/06/2022	22,960	-0,930	-3,893%	23,650	23,685	22,960	2.630.034
08/06/2022	23,890	0,410	1,746%	23,635	23,890	23,460	2.715.280
07/06/2022	23,480	-0,130	-0,551%	23,480	23,645	23,345	1.888.749
06/06/2022	23,610	0,515	2,230%	23,250	23,820	23,200	2.087.013
03/06/2022	23,095	0,010	0,043%	23,440	23,460	22,980	3.051.734
02/06/2022	23,085	0,080	0,348%	23,165	23,170	22,855	2.628.060
01/06/2022	23,005	-0,985	-4,106%	24,185	24,210	22,965	3.106.185
31/05/2022	23,990	-0,340	-1,397%	24,170	24,390	23,935	6.515.389
30/05/2022	24,330	0,645	2,723%	23,890	24,475	23,815	1.960.516
27/05/2022	23,685	0,015	0,063%	23,785	23,855	23,490	2.528.236
26/05/2022	23,670	0,505	2,180%	23,180	23,865	23,155	1.954.736
25/05/2022	23,165	-0,115	-0,494%	22,800	23,295	22,680	2.353.579
24/05/2022	23,280	-0,265	-1,126%	23,310	23,715	23,210	2.034.335
23/05/2022	23,545	0,145	0,620%	23,700	23,700	23,235	2.219.214
20/05/2022	23,400	0,205	0,884%	23,320	23,755	23,000	2.893.047
19/05/2022	23,195	-0,530	-2,234%	23,400	23,565	23,010	2.370.686
18/05/2022	23,725	-0,185	-0,774%	23,860	24,210	23,675	2.715.931
17/05/2022	23,910	0,290	1,228%	23,780	23,965	23,400	2.467.269
16/05/2022	23,620	0,200	0,854%	23,435	23,635	23,310	2.097.720
13/05/2022	23,420	1,025	4,577%	22,680	23,420	22,555	3.074.900
12/05/2022	22,395	-1,130	-4,803%	22,000	22,640	21,650	4.367.293
11/05/2022	23,525	0,050	0,213%	23,890	23,890	23,055	4.030.115
10/05/2022	23,475	0,030	0,128%	23,700	23,840	23,385	3.399.800
09/05/2022	23,445	-1,245	-5,043%	24,560	24,665	23,440	3.569.647
06/05/2022	24,690	-0,240	-0,963%	24,760	25,055	24,575	4.806.863
05/05/2022	24,930	0,200	0,809%	25,100	25,505	24,750	3.468.695
04/05/2022	24,730	-0,295	-1,179%	25,000	25,005	24,460	2.643.984
03/05/2022	25,025	0,100	0,401%	25,045	25,120	24,785	3.224.199
02/05/2022	24,925	-0,075	-0,300%	24,740	25,165	22,780	3.372.731
29/04/2022	25,000	0,530	2,166%	24,770	25,100	24,585	4.911.557
28/04/2022	24,470	0,020	0,082%	24,180	24,780	24,085	4.229.400
27/04/2022	24,450	-0,225	-0,912%	24,500	24,715	23,935	4.304.166
26/04/2022	24,675	-0,300	-1,201%	24,975	25,260	24,310	5.173.781
25/04/2022	24,975	-3,165	-11,247%	26,605	26,610	24,550	9.082.315
22/04/2022	28,140	-0,235	-0,828%	28,220	29,000	28,120	4.798.487
21/04/2022	28,375	0,865	3,144%	27,685	28,440	27,645	3.507.750
20/04/2022	27,510	0,115	0,420%	27,390	27,680	27,175	3.438.865
19/04/2022	27,395	0,130	0,477%	26,900	27,400	26,640	2.265.628
14/04/2022	27,265	0,170	0,627%	27,010	27,525	26,980	2.282.497
13/04/2022	27,095	-0,165	-0,605%	27,070	27,180	26,860	2.266.174
12/04/2022	27,260	-0,920	-3,265%	27,775	27,775	26,655	4.407.094
11/04/2022	28,180	-0,750	-2,592%	28,680	28,965	28,140	2.286.097
08/04/2022	28,930	0,945	3,377%	28,230	28,950	28,120	2.158.250
07/04/2022	27,985	0,180	0,647%	27,970	28,260	27,890	2.048.622
06/04/2022	27,805	-0,285	-1,015%	28,105	28,210	27,560	1.787.551
05/04/2022	28,090	-0,350	-1,231%	28,305	28,625	27,835	1.854.715
04/04/2022	28,440	0,385	1,372%	28,190	28,495	28,005	1.339.218
01/04/2022	28,055	0,325	1,172%	27,925	28,250	27,845	1.702.900
31/03/2022	27,730	-0,405	-1,439%	28,200	28,440	27,730	2.417.791
30/03/2022	28,135	-0,200	-0,706%	28,375	28,395	27,880	1.898.937
29/03/2022	28,335	0,855	3,111%	27,885	28,560	27,815	2.586.295
28/03/2022	27,480	0,410	1,515%	27,090	27,735	27,035	2.374.242
25/03/2022	27,070	0,050	0,185%	27,070	27,430	26,995	2.096.723
24/03/2022	27,020	-0,295	-1,080%	27,350	27,430	26,915	2.805.042
23/03/2022	27,315	-0,965	-3,412%	28,205	28,305	27,275	2.941.661
22/03/2022	28,280	0,275	0,982%	27,955	28,305	27,685	2.623.956
21/03/2022	28,005	-0,460	-1,616%	28,295	28,485	27,975	2.136.124
18/03/2022	28,465	0,200	0,708%	28,160	28,465	27,680	8.872.044
17/03/2022	28,265	-0,830	-2,853%	28,515	28,895	27,950	4.045.629
16/03/2022	29,095	0,565	1,980%	28,680	29,225	28,465	3.655.556
15/03/2022	28,530	-0,075	-0,262%	28,340	28,715	27,855	3.619.394
14/03/2022	28,605	0,075	0,263%	28,790	28,945	28,255	2.778.777
11/03/2022	28,530	0,415	1,476%	27,800	29,135	27,295	3.513.716
10/03/2022	28,115	-0,615	-2,141%	28,550	29,305	27,955	4.235.811
09/03/2022	28,730	1,665	6,152%	27,565	28,730	27,395	4.917.351
08/03/2022	27,065	-0,340	-1,241%	27,000	27,695	26,635	4.915.309
07/03/2022	27,405	-0,405	-1,456%	27,055	27,800	26,630	4.733.559
04/03/2022	27,810	-0,450	-1,592%	28,255	28,540	27,240	4.378.880
03/03/2022	28,260	-0,580	-2,011%	28,740	28,895	27,800	4.411.160

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ADYEN	1.622,000	-2,43	1.688,400	1.622,000	82.587	136.300.048	49.224	17:35:18
AEGON	4,063	-0,34	4,099	4,036	6.044.075	24.567.792	8.553	17:35:22
AHOLD DEL	26,455	0,28	26,565	26,255	2.289.637	60.547.408	29.120	17:35:13
AKZO NOBEL	65,740	3,46	65,980	63,840	1.105.460	71.984.326	12.529	17:35:02
ARCELORMITTA	23,040	0,50	23,200	22,905	3.022.822	69.696.890	-	17:35:15
ASM INTERN.	274,150	0,16	285,000	271,400	335.432	92.962.627	13.652	17:35:28
ASML HOLDING	522,500	-0,85	534,200	520,700	833.344	438.803.608	219.188	17:35:20
BE SEMIC.	52,020	3,05	52,740	49,920	1.209.756	62.404.935	4.087	17:35:07
DSM KON	151,250	-0,03	153,250	150,000	312.072	47.286.329	27.441	17:35:10
HEINEKEN	95,080	1,45	95,200	93,360	595.188	56.424.005	54.766	17:35:06
IMCD	146,750	0,14	148,200	145,450	112.283	16.486.487	8.363	17:35:25
ING GROEP	9,048	-1,42	9,229	8,987	15.440.486	139.899.900	35.293	17:35:16
KPN KON	3,287	-0,45	3,320	3,255	11.877.300	39.032.928	13.815	17:35:16
NN GROUP	43,950	-0,59	44,500	43,720	604.320	26.592.583	14.516	17:35:00
PHILIPS KON	21,745	0,35	21,800	21,290	2.954.640	63.970.527	19.811	17:35:16
PROSUS	68,590	-0,82	70,030	68,130	2.764.518	191.374.573	111.429	17:35:09
RANDSTAD	50,360	-1,22	51,060	50,280	451.599	22.832.343	9.231	17:35:10
RELX	27,750	0,62	27,960	27,520	761.378	21.125.397	-	17:35:00
SHELL PLC	24,000	0,90	24,190	23,715	7.627.272	182.803.859	-	17:35:07
SIGNIFY NV	35,420	1,64	35,670	34,410	363.002	12.777.118	4.546	17:35:17
TAKEAWAY	18,572	13,77	18,750	16,030	5.626.026	101.889.530	2.764	17:35:23
UMG	21,420	-0,76	21,690	21,350	1.875.749	40.240.384	-	17:35:10
UNIBAIL-WFD	52,020	6,25	52,140	48,785	906.910	46.481.733	-	17:35:25
UNILEVER	45,925	0,71	46,235	45,650	1.627.338	74.745.475	-	17:35:25
WOLTERS KL.	102,400	0,15	103,550	101,150	588.778	60.377.536	27.394	17:35:10

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
ADIDAS AG NA	176,620	0,88	179,620	174,000	529.734	93.972.258	36.952
HERMES INTL	1.205,000	0,75	1.221,500	1.187,000	63.517	76.625.301	-
L'OREAL	353,600	1,90	354,650	344,450	497.843	175.609.809	197.965
LVMH	634,700	0,22	641,000	628,500	344.322	219.027.693	320.369
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.685	-
PHILIPS KON	21,745	0,35	21,800	21,290	2.954.640	63.970.527	19.811
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.876	-