La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
136,03-2,26 (-1,63 %)
À partir de 03:16PM EDT. Marché ouvert.
Durée:
12 juin 2023 - 12 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juin 2024139,45139,62134,86136,03136,031 354 178
11 juin 2024------
10 juin 2024137,90139,10136,90138,12138,121 861 500
07 juin 2024137,86139,36136,60138,07138,071 687 300
06 juin 2024137,10138,53136,49138,37138,371 567 600
05 juin 2024137,55138,04136,12137,39137,392 190 400
04 juin 2024137,22139,17136,25136,99136,993 147 000
03 juin 2024142,28142,31137,96138,93138,932 345 700
31 mai 2024138,64142,44138,00142,11142,113 669 900
30 mai 2024137,69138,80136,99138,39138,391 951 200
29 mai 2024142,77142,77137,80138,19138,192 220 900
28 mai 2024142,89144,20141,94142,76142,761 590 100
24 mai 2024143,16144,28142,07142,68142,681 250 600
23 mai 2024144,00144,30141,62142,19142,191 696 800
22 mai 2024143,29144,45141,70142,90142,902 441 800
21 mai 2024144,34145,48143,92144,14144,141 804 300
20 mai 2024146,93147,39143,34144,42144,421 969 300
17 mai 2024145,50147,60145,10147,08147,081 886 300
17 mai 20241.15 Dividende
16 mai 2024146,00146,82145,15145,85144,701 630 500
15 mai 2024144,07146,49142,26146,21145,061 870 400
14 mai 2024144,00145,26143,02144,85143,711 836 000
13 mai 2024145,88146,62144,75145,08143,941 748 000
10 mai 2024148,38149,10145,42145,60144,451 808 800
09 mai 2024146,97149,23146,97147,72146,562 187 000
08 mai 2024144,80147,81144,06146,94145,782 919 000
07 mai 2024145,48146,53144,50145,21144,072 212 400
06 mai 2024144,65146,41143,87145,12143,982 239 100
03 mai 2024144,06144,67142,06143,61142,481 806 100
02 mai 2024141,55144,65141,40143,87142,742 310 300
01 mai 2024143,04144,31138,64140,21139,102 537 100
30 avr. 2024150,91150,91143,02143,21142,083 763 900
29 avr. 2024150,70152,19150,06151,54150,352 822 000
26 avr. 2024152,50155,84149,55151,41150,224 206 700
25 avr. 2024157,56158,11155,62157,24156,002 617 500
24 avr. 2024157,96158,38156,29157,79156,551 945 000
23 avr. 2024156,21159,25154,88158,84157,591 756 400
22 avr. 2024154,43158,33153,09157,05155,811 625 500
19 avr. 2024153,66157,21153,48154,71153,492 760 800
18 avr. 2024157,38157,91152,72153,31152,102 347 100
17 avr. 2024158,64159,86156,28157,25156,011 946 700
16 avr. 2024160,81161,13157,60157,88156,641 864 200
15 avr. 2024163,80165,00159,91160,82159,551 589 900
12 avr. 2024166,35166,47161,88162,49161,212 001 800
11 avr. 2024165,54165,95163,16165,41164,111 997 100
10 avr. 2024165,46166,74163,57165,16163,861 802 400
09 avr. 2024168,85169,41163,73165,41164,112 358 100
08 avr. 2024170,03171,41168,48168,55167,222 624 200
05 avr. 2024172,88174,08170,64170,75169,402 182 200
04 avr. 2024173,18173,75170,00170,68169,332 781 100
03 avr. 2024170,20173,55169,10172,71171,353 210 500
02 avr. 2024164,33169,70164,07169,49168,152 999 400
01 avr. 2024163,18163,85160,97163,34162,052 214 100
28 mars 2024159,34163,79158,84163,34162,053 177 300
27 mars 2024155,90159,00155,90158,96157,712 211 300
26 mars 2024156,62157,70155,89156,60155,372 351 200
25 mars 2024160,00161,42156,43156,46155,232 306 200
22 mars 2024159,43159,80158,10159,45158,192 078 500
21 mars 2024159,00159,44157,00159,08157,832 488 000
20 mars 2024156,18159,12155,52158,76157,512 388 900
19 mars 2024156,85158,22156,28156,99155,752 877 200
18 mars 2024159,41159,60156,31156,76155,523 470 600
15 mars 2024154,22159,74154,22159,03157,7811 725 700
14 mars 2024155,84156,85153,45154,38153,163 637 300
13 mars 2024152,07155,43152,00154,47153,254 028 600
12 mars 2024149,50151,42148,43150,37149,182 367 700
11 mars 2024147,86149,50146,21149,49148,313 230 900
08 mars 2024148,88150,77148,33149,34148,162 398 500
07 mars 2024147,67150,41147,32149,21148,032 947 200
06 mars 2024147,12148,14145,13146,77145,613 210 200
05 mars 2024144,26147,13143,82146,10144,952 886 800
04 mars 2024143,31145,99143,05144,26143,123 479 200
01 mars 2024143,23144,81143,22144,20143,062 063 300
29 févr. 2024141,24143,44140,95142,51141,393 370 200
28 févr. 2024144,75145,09140,87141,24140,132 594 700
27 févr. 2024148,64149,17144,96145,34144,192 106 200
26 févr. 2024147,01150,08146,80148,31147,142 584 700
23 févr. 2024145,96147,66145,28147,11145,952 189 700
22 févr. 2024143,48146,67142,69146,62145,462 633 700
21 févr. 2024141,46143,96141,46143,55142,422 403 100
20 févr. 2024143,65143,65140,49141,14140,033 483 200
16 févr. 2024145,33145,43143,21143,81142,682 689 700
16 févr. 20241.05 Dividende
15 févr. 2024144,50147,38144,28146,37144,172 810 900
14 févr. 2024146,21146,53143,06145,21143,033 086 700
13 févr. 2024144,61146,43143,51145,16142,983 226 300
12 févr. 2024146,27146,29144,24144,45142,283 753 800
09 févr. 2024146,83147,78145,35145,66143,472 889 100
08 févr. 2024146,68147,93145,68146,82144,624 018 700
07 févr. 2024146,29147,51145,77146,53144,332 607 800
06 févr. 2024148,00149,52145,85145,91143,723 323 300
05 févr. 2024144,36148,27143,70147,24145,032 899 800
02 févr. 2024145,91147,71143,97145,47143,293 702 200
01 févr. 2024145,33148,72142,38145,55143,375 090 500
31 janv. 2024144,49147,68142,85144,31142,158 307 900
30 janv. 2024137,80142,58137,10142,41140,273 664 500
29 janv. 2024139,66139,78137,70139,09137,003 099 600
26 janv. 2024137,65140,28137,17140,22138,123 389 100
25 janv. 2024135,39137,68134,76137,65135,583 167 700
24 janv. 2024131,97133,70131,62133,67131,662 649 200
*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...