Italia markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
151,41-5,83 (-3,71%)
Alla chiusura: 04:00PM EDT
151,41 0,00 (0,00%)
Dopo ore: 07:39PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024152,50155,84149,55151,41151,414.206.700
25 apr 2024157,56158,11155,62157,24157,242.617.500
24 apr 2024157,96158,38156,29157,79157,791.945.000
23 apr 2024156,21159,25154,88158,84158,841.756.400
22 apr 2024154,43158,33153,09157,05157,051.625.500
19 apr 2024153,66157,21153,48154,71154,712.760.800
18 apr 2024157,38157,91152,72153,31153,312.347.100
17 apr 2024158,64159,86156,28157,25157,251.946.700
16 apr 2024160,81161,13157,60157,88157,881.864.200
15 apr 2024163,80165,00159,91160,82160,821.589.900
12 apr 2024166,35166,47161,88162,49162,492.001.800
11 apr 2024165,54165,95163,16165,41165,411.997.100
10 apr 2024165,46166,74163,57165,16165,161.802.400
09 apr 2024168,85169,41163,73165,41165,412.358.100
08 apr 2024170,03171,41168,48168,55168,552.624.200
05 apr 2024172,88174,08170,64170,75170,752.182.200
04 apr 2024173,18173,75170,00170,68170,682.781.100
03 apr 2024170,20173,55169,10172,71172,713.210.500
02 apr 2024164,33169,70164,07169,49169,492.999.400
01 apr 2024163,18163,85160,97163,34163,342.214.100
28 mar 2024159,34163,79158,84163,34163,343.177.300
27 mar 2024155,90159,00155,90158,96158,962.211.300
26 mar 2024156,62157,70155,89156,60156,602.351.200
25 mar 2024160,00161,42156,43156,46156,462.306.200
22 mar 2024159,43159,80158,10159,45159,452.078.500
21 mar 2024159,00159,44157,00159,08159,082.488.000
20 mar 2024156,18159,12155,52158,76158,762.388.900
19 mar 2024156,85158,22156,28156,99156,992.877.200
18 mar 2024159,41159,60156,31156,76156,763.470.600
15 mar 2024154,22159,74154,22159,03159,0311.725.700
14 mar 2024155,84156,85153,45154,38154,383.637.300
13 mar 2024152,07155,43152,00154,47154,474.028.600
12 mar 2024149,50151,42148,43150,37150,372.367.700
11 mar 2024147,86149,50146,21149,49149,493.230.900
08 mar 2024148,88150,77148,33149,34149,342.398.500
07 mar 2024147,67150,41147,32149,21149,212.947.200
06 mar 2024147,12148,14145,13146,77146,773.210.200
05 mar 2024144,26147,13143,82146,10146,102.886.800
04 mar 2024143,31145,99143,05144,26144,263.479.200
01 mar 2024143,23144,81143,22144,20144,202.063.300
29 feb 2024141,24143,44140,95142,51142,513.370.200
28 feb 2024144,75145,09140,87141,24141,242.594.700
27 feb 2024148,64149,17144,96145,34145,342.106.200
26 feb 2024147,01150,08146,80148,31148,312.584.700
23 feb 2024145,96147,66145,28147,11147,112.189.700
22 feb 2024143,48146,67142,69146,62146,622.633.700
21 feb 2024141,46143,96141,46143,55143,552.403.100
20 feb 2024143,65143,65140,49141,14141,143.483.200
16 feb 2024145,33145,43143,21143,81143,812.689.700
16 feb 20241.05 Dividendo
15 feb 2024144,50147,38144,28146,37145,322.810.900
14 feb 2024146,21146,53143,06145,21144,173.086.700
13 feb 2024144,61146,43143,51145,16144,123.226.300
12 feb 2024146,27146,29144,24144,45143,413.753.800
09 feb 2024146,83147,78145,35145,66144,622.889.100
08 feb 2024146,68147,93145,68146,82145,774.018.700
07 feb 2024146,29147,51145,77146,53145,482.607.800
06 feb 2024148,00149,52145,85145,91144,863.323.300
05 feb 2024144,36148,27143,70147,24146,182.899.800
02 feb 2024145,91147,71143,97145,47144,433.702.200
01 feb 2024145,33148,72142,38145,55144,515.090.500
31 gen 2024144,49147,68142,85144,31143,278.307.900
30 gen 2024137,80142,58137,10142,41141,393.664.500
29 gen 2024139,66139,78137,70139,09138,093.099.600
26 gen 2024137,65140,28137,17140,22139,213.389.100
25 gen 2024135,39137,68134,76137,65136,663.167.700
24 gen 2024131,97133,70131,62133,67132,712.649.200
23 gen 2024129,48131,42129,12131,11130,172.309.600
22 gen 2024128,90129,95128,00129,66128,732.307.900
19 gen 2024127,98129,12127,06129,09128,162.880.300
18 gen 2024128,47128,47126,63127,67126,752.337.300
17 gen 2024128,14130,22127,47128,27127,352.437.000
16 gen 2024133,00133,53129,09129,47128,543.169.400
12 gen 2024132,51132,95131,59132,87131,922.908.800
11 gen 2024129,94130,92129,21130,28129,353.540.000
10 gen 2024133,55133,55128,93129,41128,483.619.900
09 gen 2024133,79133,79131,83133,21132,252.172.600
08 gen 2024133,49134,19131,75133,85132,893.636.500
05 gen 2024136,35137,42134,66135,24134,273.126.500
04 gen 2024136,39138,06134,89135,28134,313.125.200
03 gen 2024134,01136,45134,01135,75134,783.094.700
02 gen 2024133,50135,25133,25134,29133,332.500.300
29 dic 2023133,34133,90132,69133,14132,182.023.900
28 dic 2023134,10134,69132,79132,84131,891.827.500
27 dic 2023135,21135,99134,21134,70133,731.799.000
26 dic 2023135,10136,09134,52135,72134,751.542.400
22 dic 2023135,63135,82133,92134,06133,101.401.900
21 dic 2023134,34135,34133,28134,29133,333.235.100
20 dic 2023134,29136,69133,83134,07133,113.365.700
19 dic 2023131,52133,83131,42133,80132,842.873.100
18 dic 2023131,31133,02130,73131,30130,362.987.700
15 dic 2023127,94130,18127,72129,87128,949.648.400
14 dic 2023128,00130,37126,26130,11129,184.260.100
13 dic 2023125,01127,42123,38127,16126,253.054.600
12 dic 2023125,08125,50123,87125,22124,323.484.900
11 dic 2023125,04127,36124,76126,41125,502.976.800
08 dic 2023125,42126,40123,29125,32124,424.102.700
07 dic 2023125,94126,74124,07124,62123,733.702.200
06 dic 2023126,84127,86124,63125,00124,102.952.000
05 dic 2023128,60130,58127,51127,70126,783.484.500
*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...