Stockscreener 앱 받기
25.85
3.32%
0.83
시간 외 거래:
25.85
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $25.86 | $25.57 | $0.285 | 765,770.0 | +3.32% |
| 2025-07-22 | $25.05 | $24.68 | $0.37 | 892,558.0 | +1.96% |
| 2025-07-21 | $24.70 | $24.30 | $0.395 | 773,584.0 | -0.24% |
| 2025-07-18 | $24.79 | $24.51 | $0.275 | 814,833.0 | -0.04% |
| 2025-07-17 | $24.66 | $24.39 | $0.275 | 843,125.0 | +0.94% |
| 2025-07-16 | $24.39 | $24.01 | $0.38 | 1,012,403.0 | +1.12% |
| 2025-07-15 | $24.35 | $24.01 | $0.34 | 607,641.0 | +0.29% |
| 2025-07-14 | $24.14 | $23.86 | $0.275 | 614,152.0 | +0.04% |
| 2025-07-11 | $24.20 | $23.93 | $0.265 | 557,518.0 | -2.55% |
| 2025-07-10 | $24.70 | $24.33 | $0.37 | 935,728.0 | +2.20% |
| 2025-07-09 | $24.21 | $23.85 | $0.36 | 1,699,368.0 | +0.21% |
| 2025-07-08 | $24.16 | $23.75 | $0.405 | 1,234,868.0 | +1.01% |
| 2025-07-07 | $24.05 | $23.79 | $0.255 | 1,239,051.0 | -1.37% |
| 2025-07-03 | $24.40 | $24.11 | $0.29 | 871,452.0 | -1.43% |
| 2025-07-02 | $24.55 | $24.23 | $0.32 | 754,185.0 | +1.32% |
| 2025-07-01 | $24.25 | $23.75 | $0.505 | 802,017.0 | +0.92% |
| 2025-06-30 | $24.12 | $23.88 | $0.24 | 613,361.0 | -0.66% |
| 2025-06-27 | $24.22 | $23.89 | $0.33 | 752,108.0 | +0.25% |
| 2025-06-26 | $24.11 | $23.86 | $0.25 | 683,746.0 | +0.67% |
| 2025-06-25 | $23.96 | $23.64 | $0.325 | 882,857.0 | +0.08% |
| 2025-06-24 | $23.95 | $23.48 | $0.47 | 1,359,086.0 | +5.38% |
Koninklijke Philips N V Adr 주식 (PHG) 연도별 가격 이력
이 심층 분석에서는 Koninklijke Philips N V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koninklijke Philips N V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $25.86 | $23.75 | $2.11 | 15,184,023.0 | +7.80% |
| 2025-06 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| 2025-05 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| 2025-04 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| 2025-03 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| 2023-11 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| 2023-10 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| 2023-09 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| 2023-08 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| 2023-07 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| 2023-06 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| 2023-05 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| 2023-04 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| 2023-03 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| 2023-02 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| 2023-01 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
0.80%
자본화:
|
볼륨(24시간):