Marchés français ouverture 1 h 59 min

Phillips 66 (PSX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
70,00-1,38 (-1,93 %)
À la clôture : 04:00PM EST
70,00 0,00 (0,00 %)
Échanges après Bourse : 07:55PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202172,5072,8869,4770,0070,003 219 500
02 déc. 202168,8371,7367,9371,3871,383 617 500
01 déc. 202171,4071,8368,6368,6768,673 976 800
30 nov. 202168,0169,7468,0169,1769,175 819 900
29 nov. 202170,7471,9169,0269,8669,863 400 500
26 nov. 202169,8769,9767,0869,2569,255 044 500
24 nov. 202173,3874,7973,1473,8773,872 305 200
23 nov. 202173,1674,1472,8473,8373,833 452 500
22 nov. 202169,6173,4469,5772,1972,193 782 400
19 nov. 202172,0172,3069,5169,6469,644 692 200
18 nov. 202174,4775,0773,0073,7173,712 548 600
17 nov. 202176,2376,5774,4774,6874,682 299 800
16 nov. 202178,0478,5076,6076,9976,992 950 000
16 nov. 20210.92 Dividende
15 nov. 202178,1079,5677,2678,9177,993 721 000
12 nov. 202177,1878,1476,5677,4776,572 146 500
11 nov. 202177,5078,7277,1877,8776,961 510 500
10 nov. 202179,0879,7677,1177,5376,632 910 300
09 nov. 202177,8279,2377,2779,1778,252 363 700
08 nov. 202178,6079,0777,4277,9977,081 640 600
05 nov. 202178,0078,3876,6077,7776,862 682 400
04 nov. 202179,8480,1376,3176,8875,982 859 200
03 nov. 202177,2679,5476,9978,9478,024 270 800
02 nov. 202178,1079,9777,5577,5576,654 552 600
01 nov. 202175,4178,1875,3078,1477,235 824 600
29 oct. 202177,0077,6874,0774,7873,915 110 900
28 oct. 202176,5077,9976,0076,7575,863 380 000
27 oct. 202180,5080,8577,1377,3576,455 417 200
26 oct. 202183,7483,7581,9682,2281,263 262 700
25 oct. 202183,5584,0882,8383,7382,751 939 200
22 oct. 202182,9383,8581,5282,8981,921 880 200
21 oct. 202182,6884,2481,8682,7381,772 536 000
20 oct. 202182,3483,3381,8883,3282,352 016 900
19 oct. 202181,4082,8981,0682,7881,812 880 000
18 oct. 202181,6782,6480,4080,8779,932 534 500
15 oct. 202183,0083,3581,1981,2280,272 092 900
14 oct. 202183,1083,5381,7382,1681,202 283 100
13 oct. 202181,8082,3980,5681,8780,923 511 800
12 oct. 202182,0083,3481,8182,6381,672 217 500
11 oct. 202182,9684,5182,0182,0481,082 671 900
08 oct. 202180,0182,6579,6482,1381,173 274 000
07 oct. 202178,7179,9878,4579,3078,382 746 500
06 oct. 202177,0278,6876,2778,3977,484 437 300
05 oct. 202177,1078,9275,6777,3576,455 064 900
04 oct. 202173,0075,9372,2975,7174,836 312 000
01 oct. 202170,0972,7870,0972,5771,722 859 400
30 sept. 202170,1270,8969,0970,0369,213 435 400
29 sept. 202170,7870,8469,6969,9669,142 351 900
28 sept. 202172,2672,9570,7770,9170,083 790 400
27 sept. 202169,5371,5169,0871,1370,303 136 300
24 sept. 202167,9868,4967,4068,0467,252 424 700
23 sept. 202167,0968,8666,8868,6167,812 520 300
22 sept. 202165,4668,0265,4467,0166,234 003 600
21 sept. 202165,1565,3263,5664,3463,592 170 000
20 sept. 202164,3065,3263,1964,2763,522 989 700
17 sept. 202165,7566,6265,2666,0265,256 201 900
16 sept. 202166,0066,4565,1465,7664,992 427 000
15 sept. 202165,8866,9265,4766,0365,264 584 500
14 sept. 202167,8268,0464,9565,2464,483 572 200
13 sept. 202167,3267,9566,7167,2666,483 545 100
10 sept. 202167,7467,7566,1566,3865,612 476 200
09 sept. 202166,4868,1966,0566,7465,963 575 700
08 sept. 202169,1869,6366,9466,9966,212 498 400
07 sept. 202169,0970,4068,7268,7467,942 108 700
03 sept. 202169,9070,4469,0569,6268,811 606 200
02 sept. 202169,8371,1669,6769,9269,102 336 500
01 sept. 202171,4671,4668,9169,2168,403 334 500
31 août 202171,0772,1970,6871,0970,263 333 500
30 août 202173,1873,5071,5571,5770,741 790 300
27 août 202171,3073,1771,2472,6171,762 349 900
26 août 202171,0071,7470,4670,6869,862 518 500
25 août 202170,8372,6570,3472,1871,342 229 500
24 août 202169,5871,2269,1670,9370,103 351 900
23 août 202167,6368,9967,5568,8068,003 549 900
20 août 202165,2066,5064,4565,9565,184 518 200
19 août 202166,8467,2565,3566,2765,504 008 600
18 août 202169,9470,7468,0568,1567,363 895 000
17 août 202170,3471,3169,4469,9769,153 161 400
17 août 20210.9 Dividende
16 août 202172,8972,9871,5171,8570,124 751 400
13 août 202174,6474,9673,7973,8972,112 214 700
12 août 202174,2574,6273,4074,4472,651 790 000
11 août 202173,9874,5473,4474,4172,622 021 300
10 août 202173,2574,5073,1174,2372,452 823 800
09 août 202172,8173,9272,5773,0171,252 220 700
06 août 202174,3574,6773,3973,9672,181 807 900
05 août 202172,5874,3472,1273,3771,612 182 900
04 août 202173,7673,8771,6071,6469,924 259 700
03 août 202173,5076,1073,1276,0774,243 148 500
02 août 202173,7576,1573,2573,4871,714 061 200
30 juil. 202174,3474,9072,9773,4371,663 301 000
29 juil. 202176,1776,4074,6674,7872,981 938 400
28 juil. 202174,9175,9173,7875,2273,411 958 000
27 juil. 202173,5374,6872,8074,5472,751 932 500
26 juil. 202172,3874,3972,2774,3272,532 167 800
23 juil. 202172,2972,6171,4172,1770,442 126 000
22 juil. 202173,2873,4571,3872,3170,572 807 100
21 juil. 202172,5074,3072,3873,7671,994 450 100
20 juil. 202170,5072,5169,7371,1369,424 956 500
19 juil. 202172,0072,8170,0770,5568,855 171 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...