La bourse ferme dans 4 h 39 min

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,77+1,69 (+1,78 %)
À la clôture : 04:00PM EDT
96,00 -0,77 (-0,80 %)
Avant Bourse : 05:34AM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202294,0497,0593,7096,7796,773 075 200
23 mai 202295,1695,9294,1895,0895,084 220 300
20 mai 202295,4395,9191,4893,7993,793 838 800
20 mai 20220.97 Dividende
19 mai 202293,2096,4192,5595,3394,364 660 600
18 mai 202298,2098,5894,3195,5294,554 002 600
17 mai 202298,3698,6696,4397,7296,733 747 200
16 mai 202294,7297,9894,7297,0896,094 561 900
13 mai 202292,6994,8992,6994,6093,643 327 100
12 mai 202291,4291,6888,7591,1990,263 910 600
11 mai 202291,3692,9890,1091,2090,272 981 700
10 mai 202290,4192,5487,8389,5788,664 186 100
09 mai 202294,2794,7089,1689,4888,575 173 000
06 mai 202295,9396,5493,0996,3695,384 093 000
05 mai 202296,6196,7692,4694,5293,565 448 500
04 mai 202291,7496,4590,9596,1795,195 874 800
03 mai 202289,3991,2589,3790,7989,874 292 000
02 mai 202286,6889,4686,0989,1888,274 280 400
29 avr. 202288,6390,3386,4786,7685,886 278 100
28 avr. 202283,6487,7683,0587,2186,324 228 700
27 avr. 202281,8984,1280,6883,0182,174 482 600
26 avr. 202281,4283,4481,0581,8881,054 847 000
25 avr. 202281,2882,0178,0981,0280,205 577 500
22 avr. 202285,9986,7283,5083,6282,773 458 600
21 avr. 202289,7690,5185,5485,9585,084 574 000
20 avr. 202289,7790,6488,5388,8787,972 816 600
19 avr. 202286,9690,5186,7989,5588,645 120 900
18 avr. 202283,6887,1882,6187,1686,273 679 600
14 avr. 202283,3284,0982,7982,8582,013 014 900
13 avr. 202282,4383,3981,6483,1482,292 659 600
12 avr. 202283,5084,7381,7181,9781,142 943 900
11 avr. 202283,5984,2082,1782,4981,653 973 800
08 avr. 202283,6784,9383,1584,2583,394 686 200
07 avr. 202286,1686,6580,1783,0882,237 514 600
06 avr. 202286,5586,9985,2285,6884,812 563 300
05 avr. 202286,9888,1685,8985,9185,043 003 100
04 avr. 202286,6887,0085,5486,6785,792 410 900
01 avr. 202286,4387,4984,5385,9685,093 204 400
31 mars 202287,0088,7286,3186,3985,514 830 800
30 mars 202284,6487,5084,6487,4486,554 512 500
29 mars 202281,0083,5580,6183,4782,623 546 000
28 mars 202282,5083,2281,4582,2981,454 214 600
25 mars 202280,7983,8580,5883,8583,004 290 900
24 mars 202280,6381,3379,8081,1280,293 946 900
23 mars 202280,5080,9879,8680,2779,453 446 700
22 mars 202280,2080,5878,3179,7978,983 541 700
21 mars 202280,0081,4079,7880,6379,814 278 900
18 mars 202277,7478,8476,5078,7677,968 269 500
17 mars 202277,2777,9876,0877,5576,764 840 500
16 mars 202275,7576,8475,4676,5075,724 031 800
15 mars 202276,9177,5873,8575,3474,575 925 300
14 mars 202280,0480,9777,2578,2777,475 807 200
11 mars 202280,5682,1079,8080,7779,957 198 200
10 mars 202280,2081,3378,2981,2180,3810 788 600
09 mars 202279,5080,3578,1279,3578,5414 161 400
08 mars 202284,5688,3083,7984,3183,4516 579 800
07 mars 202285,2285,9682,3782,6081,766 183 500
04 mars 202282,4684,4982,3084,3083,444 030 100
03 mars 202284,0085,3982,4183,0082,163 894 300
02 mars 202283,0485,1682,6084,3183,453 644 200
01 mars 202285,0886,2181,0982,1781,335 324 500
28 févr. 202283,5184,7482,9484,2483,384 639 400
25 févr. 202284,0385,4083,5984,6983,832 999 700
24 févr. 202285,0085,0481,6883,4882,633 775 000
23 févr. 202284,8584,8983,3783,9883,133 261 800
22 févr. 202286,9487,3383,0284,1083,243 562 000
18 févr. 202285,1986,6884,5585,0784,202 488 000
18 févr. 20220.92 Dividende
17 févr. 202287,9688,4886,5787,0485,242 670 700
16 févr. 202289,5490,7387,7588,3086,483 426 300
15 févr. 202288,6589,5687,7588,4286,603 397 400
14 févr. 202292,4492,5289,3590,5288,653 951 800
11 févr. 202290,0093,5589,8893,2091,284 821 300
10 févr. 202289,0091,2088,8789,4687,612 660 100
09 févr. 202289,0190,1088,8089,4587,602 605 900
08 févr. 202289,4590,2487,8688,8286,993 048 400
07 févr. 202288,3891,2088,0090,2988,434 104 900
04 févr. 202288,0589,5087,9088,8487,013 256 300
03 févr. 202287,7588,0086,2787,2285,422 829 400
02 févr. 202287,0287,9584,7687,7085,894 159 500
01 févr. 202284,0887,8083,4587,6685,853 360 100
31 janv. 202284,4285,7983,2184,7983,043 778 700
28 janv. 202286,1689,2081,9884,2582,516 742 900
27 janv. 202287,2387,8584,0085,8284,053 917 900
26 janv. 202286,9287,9684,4185,0583,293 907 700
25 janv. 202282,2486,2581,2485,9684,193 122 800
24 janv. 202281,2283,1179,5382,8381,123 803 800
21 janv. 202285,1585,1582,2483,4481,723 592 700
20 janv. 202286,4588,2885,4785,5083,742 943 500
19 janv. 202289,5289,5586,5087,2485,443 086 500
18 janv. 202289,5789,9087,1788,6686,833 862 500
14 janv. 202286,5088,6486,5088,5886,753 389 700
13 janv. 202285,8187,9985,8186,7884,993 706 600
12 janv. 202286,5086,9985,5186,3084,524 263 400
11 janv. 202284,6386,7384,0286,1584,374 409 600
10 janv. 202282,3384,3081,9783,8682,135 816 300
07 janv. 202280,4882,0979,8981,9680,273 771 000
06 janv. 202280,2580,7178,4080,4878,823 631 300
05 janv. 202279,2580,2677,8678,3276,704 196 400
04 janv. 202276,5378,7576,4678,5776,954 484 400
*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...