Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PSX.US
139.78-0.29(-0.21%)(czas lokalny: 16.07.2024 16:00)Phillips 66
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 139.37 | 140.75 | 138.04 | 139.78 | 1 570 471 | 0 |
15.07.2024 | 139.07 | 140.99 | 138.43 | 140.07 | 1 616 395 | 0 |
12.07.2024 | 137.96 | 138.91 | 135.62 | 138.64 | 1 802 320 | 0 |
11.07.2024 | 133.90 | 137.31 | 132.78 | 136.92 | 1 872 201 | 0 |
10.07.2024 | 132.50 | 134.88 | 132.40 | 133.97 | 2 044 281 | 0 |
09.07.2024 | 132.70 | 135.31 | 132.01 | 132.81 | 2 590 989 | 0 |
08.07.2024 | 137.61 | 139.24 | 135.84 | 135.95 | 1 646 225 | 0 |
05.07.2024 | 140.16 | 140.50 | 137.49 | 138.40 | 1 599 840 | 0 |
03.07.2024 | 140.23 | 140.87 | 139.06 | 140.37 | 1 081 569 | 0 |
02.07.2024 | 141.78 | 143.04 | 139.82 | 140.47 | 2 604 055 | 0 |
01.07.2024 | 141.71 | 142.65 | 139.70 | 140.93 | 1 422 893 | 0 |
28.06.2024 | 140.70 | 142.19 | 139.22 | 141.17 | 10 151 433 | 0 |
27.06.2024 | 140.58 | 140.60 | 138.62 | 139.40 | 1 846 123 | 0 |
26.06.2024 | 140.09 | 140.62 | 137.61 | 139.78 | 1 488 556 | 0 |
25.06.2024 | 138.36 | 140.54 | 137.45 | 140.24 | 1 934 261 | 0 |
24.06.2024 | 137.03 | 139.60 | 137.02 | 138.55 | 1 918 309 | 0 |
21.06.2024 | 138.74 | 139.18 | 137.19 | 138.09 | 6 463 510 | 0 |
20.06.2024 | 135.85 | 139.62 | 135.73 | 137.96 | 2 736 942 | 0 |
18.06.2024 | 137.85 | 135.85 | 135.85 | 135.85 | 2 588 767 | 0 |
17.06.2024 | 136.46 | 137.69 | 136.01 | 137.29 | 1 790 775 | 0 |
14.06.2024 | 137.50 | 137.89 | 136.17 | 136.76 | 1 852 777 | 0 |
13.06.2024 | 136.09 | 138.26 | 134.05 | 137.67 | 3 484 382 | 0 |
12.06.2024 | 139.45 | 139.67 | 134.86 | 136.01 | 2 215 618 | 0 |
11.06.2024 | 136.94 | 138.33 | 135.48 | 138.29 | 1 692 249 | 0 |
10.06.2024 | 137.90 | 139.10 | 136.90 | 138.12 | 1 852 359 | 0 |
07.06.2024 | 137.86 | 139.37 | 136.52 | 138.07 | 1 669 233 | 0 |
06.06.2024 | 137.10 | 138.53 | 136.49 | 138.37 | 1 564 738 | 0 |
05.06.2024 | 137.55 | 138.03 | 136.12 | 137.39 | 2 185 299 | 0 |
04.06.2024 | 137.22 | 139.17 | 136.25 | 136.99 | 3 130 226 | 0 |
03.06.2024 | 141.18 | 142.31 | 137.96 | 138.93 | 2 333 637 | 0 |
31.05.2024 | 138.56 | 142.44 | 138.00 | 142.11 | 3 652 457 | 0 |
30.05.2024 | 137.35 | 138.84 | 136.99 | 138.39 | 1 949 409 | 0 |
29.05.2024 | 142.77 | 142.77 | 137.80 | 138.19 | 2 219 879 | 0 |
28.05.2024 | 142.89 | 144.20 | 141.94 | 142.76 | 1 583 889 | 0 |
24.05.2024 | 143.16 | 142.68 | 142.68 | 142.68 | 1 250 654 | 0 |
23.05.2024 | 144.16 | 144.30 | 141.62 | 142.19 | 1 695 311 | 0 |
22.05.2024 | 143.29 | 144.45 | 141.70 | 142.90 | 2 440 192 | 0 |
21.05.2024 | 144.34 | 145.48 | 143.90 | 144.14 | 1 802 818 | 0 |
20.05.2024 | 146.93 | 147.39 | 143.34 | 144.42 | 1 952 101 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus