La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
106,66-1,38 (-1,28 %)
À la clôture : 04:00PM EST
106,66 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022107,20108,70106,05106,66106,662 675 400
01 déc. 2022109,08109,67106,86108,04108,043 214 200
30 nov. 2022110,16110,37107,00108,44108,443 987 300
29 nov. 2022109,12110,32108,41108,97108,973 854 100
28 nov. 2022108,25110,09107,60107,82107,823 598 700
25 nov. 2022111,04111,81110,35110,78110,781 409 400
23 nov. 2022110,48111,84109,45110,71110,712 662 300
22 nov. 2022110,83112,85110,55112,29112,293 494 100
21 nov. 2022107,49109,27105,90109,03109,033 047 200
18 nov. 2022107,97109,30106,89108,99108,993 694 900
17 nov. 2022106,03109,87105,80109,73109,732 446 000
16 nov. 2022108,88110,60107,39107,68107,683 021 700
16 nov. 20220.97 Dividende
15 nov. 2022110,71111,69109,31111,11110,143 785 700
14 nov. 2022111,00113,53110,23110,26109,303 977 400
11 nov. 2022107,46112,72107,46111,30110,335 586 800
10 nov. 2022106,17106,40104,31106,24105,313 457 300
09 nov. 2022106,59108,51103,23104,09103,184 702 300
08 nov. 2022105,27105,74103,62105,11104,192 488 600
07 nov. 2022103,87105,95103,87105,43104,513 226 700
04 nov. 2022105,14105,82102,39103,48102,583 058 600
03 nov. 2022102,57103,94101,56103,12102,223 073 700
02 nov. 2022106,71106,88103,01103,24102,343 682 200
01 nov. 2022107,00109,98106,33107,38106,445 810 800
31 oct. 2022102,67105,34102,67104,29103,383 581 600
28 oct. 2022104,52106,06102,70104,20103,293 561 000
27 oct. 2022104,00105,96103,45103,56102,663 394 200
26 oct. 2022100,68102,98100,39102,26101,373 171 700
25 oct. 202299,65100,7398,60100,2299,352 627 300
24 oct. 2022100,30101,4099,92100,4099,521 996 100
21 oct. 202298,26100,6897,76100,4499,563 260 100
20 oct. 202298,7799,9097,4797,7496,893 033 400
19 oct. 202296,4698,8695,6097,9597,093 343 500
18 oct. 202295,9697,3093,9796,1195,272 756 500
17 oct. 202295,7797,9994,5495,4694,633 667 600
14 oct. 202296,5097,5093,9294,1093,283 905 200
13 oct. 202291,9697,9091,8196,9096,053 690 000
12 oct. 202289,8993,7389,0392,9492,132 838 800
11 oct. 202290,1291,9788,6490,3489,552 939 500
10 oct. 202293,1693,8890,8091,1190,312 786 000
07 oct. 202293,9094,5091,8692,5091,693 283 500
06 oct. 202291,9193,7891,5593,3692,543 237 500
05 oct. 202289,6093,8089,4592,6191,805 443 400
04 oct. 202286,4890,4585,4990,3689,575 402 400
03 oct. 202283,6385,2782,3284,5883,843 891 800
30 sept. 202279,8281,4379,3780,7280,023 259 300
29 sept. 202280,7381,4179,3480,6379,933 118 000
28 sept. 202276,3681,5876,2281,4080,695 401 100
27 sept. 202275,5477,4475,3976,2275,554 147 800
26 sept. 202275,0076,6474,0274,1673,514 717 500
23 sept. 202279,3979,4675,5475,9975,335 632 400
22 sept. 202282,2083,3981,1482,2781,552 963 900
21 sept. 202284,8584,9181,2081,2780,562 872 300
20 sept. 202281,1383,8580,8583,2282,493 482 700
19 sept. 202278,5982,1578,5581,9381,213 124 400
16 sept. 202281,9481,9479,0180,7380,036 839 900
15 sept. 202284,0784,2981,1681,8781,165 077 600
14 sept. 202286,8388,8684,9186,0085,253 872 100
13 sept. 202287,9989,4286,0186,1685,413 004 000
12 sept. 202289,2391,0788,8489,5688,782 454 500
09 sept. 202287,4488,4186,9588,0387,262 474 400
08 sept. 202286,6886,9085,0085,9385,182 477 400
07 sept. 202285,0886,7684,0386,3285,572 633 200
06 sept. 202289,1989,2286,4086,7686,002 556 200
02 sept. 202288,2889,9187,7088,4687,692 641 600
01 sept. 202287,7688,3884,4086,3385,584 004 200
31 août 202287,8291,0987,5689,4688,682 841 700
30 août 202291,9491,9889,3490,1589,362 836 400
29 août 202292,1794,4291,8193,2092,392 576 400
26 août 202294,1194,7592,1492,1891,382 750 000
25 août 202292,6594,2392,4293,8192,992 766 000
24 août 202291,4192,7090,8992,3791,563 200 700
23 août 202289,1091,7088,9191,4190,613 128 000
22 août 202287,7689,4486,2888,2387,462 694 600
19 août 202288,5489,2687,8688,4487,673 167 500
18 août 202290,2990,5886,6688,6987,925 466 000
17 août 202287,4690,5487,0889,8789,093 063 900
17 août 20220.97 Dividende
16 août 202289,5891,0088,3189,3687,623 420 100
15 août 202287,2889,4586,2089,1687,423 082 700
12 août 202287,8990,0487,6590,0088,252 795 200
11 août 202287,0388,6086,2288,3386,612 803 200
10 août 202286,1186,3583,6685,6383,962 191 600
09 août 202284,9185,8484,4485,5383,862 062 300
08 août 202284,0084,8183,2783,8082,171 680 200
05 août 202281,7184,4981,5183,7682,131 796 200
04 août 202284,9085,0582,4482,6581,042 989 700
03 août 202288,9889,8484,8585,5183,843 539 700
02 août 202287,6288,7886,1887,5485,832 455 900
01 août 202287,6488,2085,6587,4985,782 910 900
29 juil. 202288,3289,4786,7689,0087,274 750 400
28 juil. 202289,2490,0886,7088,0186,293 257 100
27 juil. 202286,5088,8185,5488,3486,622 277 100
26 juil. 202288,2688,5585,3585,9584,271 870 000
25 juil. 202285,7487,4484,7187,2485,542 756 600
22 juil. 202285,0686,0884,0684,5382,882 706 700
21 juil. 202284,4585,3181,5385,2183,553 628 000
20 juil. 202285,3087,3084,6286,8585,163 590 900
19 juil. 202282,5085,6882,5085,4183,752 767 400
18 juil. 202283,5484,3282,3382,7581,142 709 600
*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...