Italia markets closed

Phillips 66 (0KHZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
150,00-7,18 (-4,57%)
Alla chiusura: 06:41PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024152,63155,01149,74151,64151,641.282
25 apr 2024157,56157,98155,88157,18157,18612
24 apr 2024158,84158,84156,36157,71157,71140.439
23 apr 2024155,81159,17155,13158,74158,741.440
22 apr 2024154,71157,80153,38157,80157,8015.583
19 apr 2024153,43157,17153,43155,76155,76974
18 apr 2024155,91157,74152,95153,26153,262.028
17 apr 2024157,99159,89156,37156,87156,871.628
16 apr 2024160,81160,89157,66157,66157,66966
15 apr 2024163,80164,75160,23160,29160,291.508
12 apr 2024165,78166,38163,06163,95163,954.009
11 apr 2024165,16165,87163,27164,14164,144.118
10 apr 2024164,72166,61163,59165,29165,292.791
09 apr 2024168,19169,47163,82164,23164,235.830
08 apr 2024170,01171,33168,74169,01169,011.567
05 apr 2024172,88173,15171,20171,21171,211.735
04 apr 2024172,63173,57171,29171,29171,295.006
03 apr 2024170,00173,38169,35173,38173,384.846
02 apr 2024164,50168,64164,11168,61168,611.865
28 mar 2024155,90162,97155,90162,95162,9522.998
27 mar 2024156,01158,47155,71158,47158,47707
26 mar 2024156,48157,47156,18156,83156,831.120
25 mar 2024159,74161,51157,12157,24157,241.264
22 mar 2024159,50159,79158,06159,46159,461.291
21 mar 2024158,31158,88157,09157,74157,741.959
20 mar 2024155,89158,89155,48158,89158,89680
19 mar 2024156,90157,75156,40156,74156,74947.912
18 mar 2024158,75159,41156,45156,54156,541.429
15 mar 2024157,17159,10154,94158,86158,862.139
14 mar 2024155,58156,59153,72155,00155,003.164
13 mar 2024149,31155,32149,31154,90154,90979
12 mar 2024149,10150,53148,57149,80149,801.128
11 mar 2024147,86148,90146,26148,90148,90689
08 mar 2024149,10150,15148,80148,97148,97356
07 mar 2024147,24150,30146,89149,55149,551.016
06 mar 2024147,50148,04145,74146,85146,85826
05 mar 2024144,26147,04143,88146,54146,54177
04 mar 2024144,43145,32143,00144,96144,962.845
01 mar 2024143,33144,79143,23143,77143,77424
29 feb 2024141,72143,21140,80141,98141,98345
28 feb 2024143,51144,74141,33141,93141,931.382
27 feb 2024148,31149,49146,07146,07146,07633.177
26 feb 2024147,01150,05146,72148,78148,78616
23 feb 2024145,50146,88145,35146,60146,60529
22 feb 2024143,55145,71143,00145,71145,71488.186
21 feb 2024141,86143,91141,36143,90143,901.008
20 feb 2024143,11143,34140,73140,99140,991.267
19 feb 2024------
16 feb 2024146,37146,37143,23144,33144,33541
16 feb 20241.05 Dividendo
15 feb 2024145,24147,29144,81145,82144,77247
14 feb 2024146,06146,23143,11143,53142,50732
13 feb 2024145,15146,12143,56144,77143,732.058
12 feb 2024144,90146,17144,54145,48144,43593
09 feb 2024147,53147,74145,56146,09145,041.089
08 feb 2024146,64147,46145,93146,65145,59508
07 feb 2024146,32147,09145,94146,76145,70268
06 feb 2024147,87149,46147,26147,83146,77908
05 feb 2024144,36147,00143,83146,92145,861.628
02 feb 2024146,34146,54144,23146,54145,483.073
01 feb 2024145,59148,46145,04148,36147,29491
31 gen 2024146,47147,71143,45144,30143,261.464
30 gen 2024139,09141,60137,50141,20140,181.974.329
29 gen 2024139,39139,71137,76138,12137,13258
26 gen 2024137,65139,63137,20138,92137,92598
25 gen 2024135,54136,65134,83136,28135,30475
24 gen 2024131,70133,64131,65133,26132,30156
23 gen 2024129,45131,14129,45130,44129,501.108
22 gen 2024128,13129,79128,13129,34128,41583
19 gen 2024127,44128,47127,16128,41127,491.167
18 gen 2024128,22128,22126,73127,37126,45510
17 gen 2024128,04129,98127,92128,10127,1897
16 gen 2024132,92133,27130,37130,37129,43800.172
15 gen 2024------
12 gen 2024131,13132,78131,13132,21131,26274
11 gen 2024130,29130,89129,40129,80128,86257
10 gen 2024133,21133,21129,17129,17128,248.899
09 gen 2024132,07133,42132,03133,19132,23356
08 gen 2024133,11133,71132,05132,76131,81721
05 gen 2024136,56137,02135,85135,85134,87220
04 gen 2024136,44137,84135,24135,24134,27548
03 gen 2024134,45136,09134,33135,85134,871.339
02 gen 2024133,75134,85133,28134,85133,881.073
29 dic 2023133,43133,65132,93133,30132,3491
28 dic 2023134,57134,57133,43133,49132,531.122
27 dic 2023135,21135,21134,97134,97134,00452
22 dic 2023135,15135,75134,85135,04134,0773
21 dic 2023134,87135,06133,66133,84132,88490
20 dic 2023134,29136,47134,20136,14135,16726
19 dic 2023131,52132,64131,52132,33131,381.266
18 dic 2023131,85132,85131,18131,18130,232.324
15 dic 2023128,73128,98127,86128,24127,32685
14 dic 2023128,33130,27127,54129,85128,92403.162
13 dic 2023125,12125,29123,51124,25123,3553
12 dic 2023124,60125,22124,12125,15124,25409
11 dic 2023124,95127,30124,92126,59125,68700
08 dic 2023125,63126,21124,65125,12124,22684
07 dic 2023126,05126,34124,14124,76123,86517
06 dic 2023126,52127,79125,45126,27125,361.188
05 dic 2023128,57130,55128,57129,58128,641.336
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...