Italia markets close in 46 minutes

Phillips 66 (0KHZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
161,41+2,94 (+1,86%)
In data: 03:28PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024155,90161,41155,90161,41161,4120.934
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
04 dic 2023128,91131,00128,08128,27127,351.634
01 dic 2023128,89131,22127,96130,15129,211.240.698
30 nov 2023122,43128,92122,43128,92127,995.499
29 nov 2023122,99123,42121,12123,21122,323.355
28 nov 2023118,76119,00117,85118,09117,24601
27 nov 2023118,31118,68117,44117,79116,94463
24 nov 2023119,40119,86118,59118,75117,89311
23 nov 2023------
22 nov 2023115,42118,13114,59117,68116,83737.767
21 nov 2023117,70117,97116,58117,47116,621.126
20 nov 2023116,65118,31116,65118,15117,30779
17 nov 2023113,53117,35113,53116,80115,96178.727
16 nov 2023113,62114,51111,98112,17111,36362
16 nov 20231.05 Dividendo
15 nov 2023115,02116,88114,56115,74113,867.103
14 nov 2023114,71115,29114,28114,82112,9674
13 nov 2023113,50114,45113,29114,21112,36646
10 nov 2023112,55113,44112,15113,44111,60114
09 nov 2023112,23112,65110,97110,97109,17888.738
*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...