PHG
CEDEAR ARSKONINKLIJKE PHILIPS N.V. · PHG · NYSE
ISIN: ARDEUT110558 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
7990.00
-60.00
-0.75%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7965.00
Mínimo 7960.00
Máximo 8045.00
Volumen 371
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 7965.00 | 8045.00 | 7960.00 | 7990.00 | 371 |
| 08/09/2026 | 8160.00 | 8160.00 | 8040.00 | 8050.00 | 307 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 8190.00 | 0 |
| 04/09/2026 | 8230.00 | 8265.00 | 8185.00 | 8190.00 | 197 |
| 03/09/2026 | 8295.00 | 8295.00 | 8245.00 | 8250.00 | 11 |
| 02/09/2026 | 8480.00 | 8480.00 | 8375.00 | 8380.00 | 77 |
| 01/09/2026 | 8525.00 | 8570.00 | 8430.00 | 8435.00 | 460 |
| 31/08/2026 | 8560.00 | 8560.00 | 8480.00 | 8480.00 | 95 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 8600.00 | 0 |
| 27/08/2026 | 8525.00 | 8675.00 | 8525.00 | 8600.00 | 176 |
| 26/08/2026 | 8750.00 | 8750.00 | 8660.00 | 8670.00 | 49 |
| 25/08/2026 | 8715.00 | 8755.00 | 8715.00 | 8755.00 | 69 |
| 24/08/2026 | 8745.00 | 8810.00 | 8745.00 | 8780.00 | 47 |
| 21/08/2026 | 8710.00 | 8760.00 | 8615.00 | 8710.00 | 314 |
| 20/08/2026 | 8705.00 | 8750.00 | 8705.00 | 8750.00 | 260 |
| 19/08/2026 | 8595.00 | 8735.00 | 8595.00 | 8675.00 | 29 |
| 18/08/2026 | 8555.00 | 8555.00 | 8530.00 | 8545.00 | 50 |
| 14/08/2026 | 8710.00 | 8710.00 | 8565.00 | 8565.00 | 61 |
| 13/08/2026 | 8715.00 | 8715.00 | 8595.00 | 8640.00 | 367 |
| 12/08/2026 | 8440.00 | 8540.00 | 8440.00 | 8500.00 | 500 |
| 11/08/2026 | 8570.00 | 8650.00 | 8545.00 | 8585.00 | 71 |
| 10/08/2026 | 8485.00 | 8525.00 | 8450.00 | 8490.00 | 148 |
| 07/08/2026 | 8395.00 | 8485.00 | 8395.00 | 8445.00 | 76 |
| 06/08/2026 | 8420.00 | 8420.00 | 8275.00 | 8275.00 | 61 |
| 05/08/2026 | 8380.00 | 8380.00 | 8300.00 | 8380.00 | 21 |
| 04/08/2026 | 8350.00 | 8385.00 | 8335.00 | 8340.00 | 29 |
| 03/08/2026 | 8340.00 | 8340.00 | 8205.00 | 8255.00 | 123 |
| 31/07/2026 | 8210.00 | 8270.00 | 8175.00 | 8250.00 | 117 |
| 30/07/2026 | 8285.00 | 8285.00 | 8285.00 | 8285.00 | 1 |
| 29/07/2026 | 8140.00 | 8320.00 | 8140.00 | 8225.00 | 46 |
| 28/07/2026 | 7890.00 | 8180.00 | 7890.00 | 8175.00 | 359 |
| 27/07/2026 | 8510.00 | 8570.00 | 7970.00 | 7985.00 | 29210 |
| 24/07/2026 | 8365.00 | 8365.00 | 8350.00 | 8350.00 | 4 |
| 23/07/2026 | 8175.00 | 8275.00 | 8175.00 | 8275.00 | 175 |
| 22/07/2026 | 8355.00 | 8355.00 | 8250.00 | 8250.00 | 41 |
| 21/07/2026 | 8280.00 | 8350.00 | 8280.00 | 8315.00 | 33 |
| 20/07/2026 | 8505.00 | 8505.00 | 8440.00 | 8440.00 | 8 |
| 17/07/2026 | 8465.00 | 8505.00 | 8465.00 | 8485.00 | 172 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 8465.00 | 0 |
| 15/07/2026 | 8460.00 | 8465.00 | 8460.00 | 8465.00 | 4 |
| 14/07/2026 | 8165.00 | 8190.00 | 8075.00 | 8105.00 | 23 |
| 13/07/2026 | 8625.00 | 8625.00 | 8540.00 | 8540.00 | 5 |
| 10/07/2026 | 8625.00 | 8625.00 | 8555.00 | 8605.00 | 205 |
| 08/07/2026 | 8765.00 | 8765.00 | 8610.00 | 8700.00 | 61 |
| 07/07/2026 | 8950.00 | 8950.00 | 8835.00 | 8860.00 | 104 |
| 06/07/2026 | 8760.00 | 8880.00 | 8670.00 | 8855.00 | 20 |
| 03/07/2026 | 0.00 | 0.00 | 0.00 | 8705.00 | 0 |
| 02/07/2026 | 8665.00 | 8705.00 | 8620.00 | 8705.00 | 148 |
| 01/07/2026 | 8560.00 | 8580.00 | 8550.00 | 8565.00 | 182 |
| 30/06/2026 | 8455.00 | 8510.00 | 8400.00 | 8475.00 | 1476 |