Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PSX.US
147.08+2.38(+1.65%)(czas lokalny: 17.05.2024 16:00)Phillips 66
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 145.50 | 147.61 | 145.10 | 147.08 | 1 880 621 | 0 |
16.05.2024 | 145.71 | 146.82 | 145.15 | 145.85 | 1 617 614 | 0 |
15.05.2024 | 144.07 | 146.49 | 142.26 | 146.21 | 1 868 958 | 0 |
14.05.2024 | 144.00 | 145.26 | 143.02 | 144.85 | 1 827 724 | 0 |
13.05.2024 | 145.88 | 146.62 | 144.75 | 145.08 | 1 737 415 | 0 |
10.05.2024 | 148.38 | 149.14 | 145.42 | 145.60 | 1 808 236 | 0 |
09.05.2024 | 146.97 | 149.23 | 146.97 | 147.72 | 2 164 043 | 0 |
08.05.2024 | 144.80 | 147.81 | 144.06 | 146.94 | 2 918 976 | 0 |
07.05.2024 | 145.48 | 146.53 | 144.50 | 145.21 | 2 203 562 | 0 |
06.05.2024 | 144.65 | 146.41 | 143.87 | 145.12 | 2 229 519 | 0 |
03.05.2024 | 144.06 | 144.67 | 142.06 | 143.61 | 1 805 436 | 0 |
02.05.2024 | 141.55 | 144.65 | 141.40 | 143.87 | 2 307 989 | 0 |
01.05.2024 | 143.04 | 144.31 | 138.63 | 140.21 | 2 536 978 | 0 |
30.04.2024 | 150.91 | 150.91 | 143.02 | 143.21 | 3 762 891 | 0 |
29.04.2024 | 150.70 | 152.19 | 150.06 | 151.54 | 2 821 900 | 0 |
26.04.2024 | 152.52 | 155.84 | 149.55 | 151.41 | 4 206 698 | 0 |
25.04.2024 | 157.56 | 158.11 | 155.62 | 157.24 | 2 616 138 | 0 |
24.04.2024 | 157.96 | 158.38 | 156.29 | 157.79 | 1 943 007 | 0 |
23.04.2024 | 156.21 | 159.25 | 154.88 | 158.84 | 1 755 991 | 0 |
22.04.2024 | 154.43 | 158.33 | 153.09 | 157.05 | 1 624 808 | 0 |
19.04.2024 | 153.66 | 157.21 | 153.48 | 154.71 | 2 760 562 | 0 |
18.04.2024 | 157.38 | 157.93 | 152.72 | 153.31 | 2 347 096 | 0 |
17.04.2024 | 158.64 | 159.86 | 156.28 | 157.25 | 1 946 168 | 0 |
16.04.2024 | 160.81 | 161.13 | 157.60 | 157.88 | 1 863 792 | 0 |
15.04.2024 | 163.80 | 165.00 | 159.91 | 160.82 | 1 587 564 | 0 |
12.04.2024 | 166.35 | 166.47 | 161.88 | 162.49 | 2 001 703 | 0 |
11.04.2024 | 165.54 | 165.95 | 163.16 | 165.41 | 1 992 218 | 0 |
10.04.2024 | 165.46 | 166.74 | 163.57 | 165.16 | 1 800 881 | 0 |
09.04.2024 | 168.85 | 169.41 | 163.73 | 165.41 | 2 357 987 | 0 |
08.04.2024 | 170.03 | 171.41 | 168.48 | 168.55 | 2 623 612 | 0 |
05.04.2024 | 172.88 | 174.08 | 170.64 | 170.75 | 2 168 724 | 0 |
04.04.2024 | 173.18 | 173.75 | 170.00 | 170.68 | 2 753 338 | 0 |
03.04.2024 | 170.20 | 173.55 | 169.10 | 172.71 | 3 208 477 | 0 |
02.04.2024 | 164.45 | 169.70 | 164.07 | 169.49 | 2 974 072 | 0 |
01.04.2024 | 163.16 | 163.85 | 160.97 | 163.34 | 2 173 539 | 0 |
28.03.2024 | 159.34 | 163.34 | 163.34 | 163.34 | 3 177 289 | 0 |
27.03.2024 | 155.90 | 159.00 | 155.90 | 158.96 | 2 208 117 | 0 |
26.03.2024 | 156.48 | 157.70 | 155.88 | 156.60 | 2 350 260 | 0 |
25.03.2024 | 160.00 | 161.42 | 156.43 | 156.46 | 2 291 128 | 0 |
22.03.2024 | 159.43 | 159.80 | 158.10 | 159.45 | 2 059 646 | 0 |
21.03.2024 | 159.00 | 159.44 | 157.00 | 159.08 | 2 486 416 | 0 |
20.03.2024 | 156.10 | 159.12 | 155.52 | 158.76 | 2 380 584 | 0 |
19.03.2024 | 156.85 | 158.23 | 156.28 | 156.99 | 2 877 147 | 0 |
18.03.2024 | 159.41 | 159.59 | 156.31 | 156.76 | 3 468 108 | 0 |
15.03.2024 | 154.22 | 159.74 | 154.35 | 159.03 | 11 653 586 | 0 |
14.03.2024 | 155.84 | 156.85 | 153.45 | 154.38 | 3 636 700 | 0 |
13.03.2024 | 152.07 | 155.43 | 152.00 | 154.47 | 3 988 729 | 0 |
12.03.2024 | 149.50 | 151.42 | 148.43 | 150.37 | 2 365 923 | 0 |
11.03.2024 | 147.86 | 149.50 | 146.21 | 149.49 | 3 229 723 | 0 |
08.03.2024 | 148.88 | 150.77 | 148.33 | 149.34 | 2 368 116 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus