Philips Koninklijke

AEX:PHIA, NL0000009538
43,240 17:29
+0,510 ( +1,19% )

Historische koersen - november 2020

Datum Open Slot Laag   Hoog Volume Verschil %
02 nov 40,095 40,200 39,780
40,520 469.379 +0,180 +0,45%
03 nov 40,375 41,335 40,250
41,425 308.030 +1,135 +2,82%
04 nov 41,115 42,640 40,950
42,830 465.012 +1,305 +3,16%
05 nov 42,935 43,260 42,585
43,365 358.171 +0,620 +1,45%
06 nov 42,915 43,010 42,520
43,280 304.780 -0,250 -0,58%
09 nov 43,373 44,675 43,250
45,370 846.356 +1,665 +3,87%
10 nov 44,395 44,705 44,245
45,025 661.653 +0,030 +0,07%
11 nov 44,425 45,110 44,425
45,200 344.178 +0,405 +0,91%
12 nov 44,810 45,165 44,745
45,475 621.518 +0,055 +0,12%
13 nov 45,108 44,995 44,890
45,470 382.582 -0,170 -0,38%
16 nov 44,955 44,935 44,800
45,440 319.045 -0,060 -0,13%
17 nov 44,525 44,373 44,335
44,935 352.601 -0,563 -1,25%
18 nov 44,115 44,010 43,860
44,525 412.253 -0,363 -0,82%
19 nov 43,880 43,530 43,285
43,880 586.387 -0,480 -1,09%
20 nov 43,500 43,580 43,310
43,905 323.182 +0,050 +0,11%
23 nov 43,820 43,315 43,290
44,025 335.264 -0,265 -0,61%
24 nov 43,435 42,588 42,565
43,520 519.626 -0,727 -1,68%
25 nov 42,580 42,645 42,525
42,958 343.368 +0,058 +0,14%
26 nov 42,690 42,730 42,410
42,975 189.270 +0,085 +0,20%
27 nov 42,820 43,240 42,650
43,355 334.119 +0,510 +1,19%