Marchés français ouverture 3 h 37 min

Phillips 66 (PSX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
156,76-2,27 (-1,43 %)
À la clôture : 04:00PM EDT
157,78 +1,02 (+0,65 %)
Échanges après Bourse : 07:57PM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 2024159,41159,60156,31156,76156,763 469 800
15 mars 2024154,22159,74154,22159,03159,0311 725 700
14 mars 2024155,84156,85153,45154,38154,383 637 300
13 mars 2024152,07155,43152,00154,47154,474 028 600
12 mars 2024149,50151,42148,43150,37150,372 367 700
11 mars 2024147,86149,50146,21149,49149,493 230 900
08 mars 2024148,88150,77148,33149,34149,342 398 500
07 mars 2024147,67150,41147,32149,21149,212 947 200
06 mars 2024147,12148,14145,13146,77146,773 210 200
05 mars 2024144,26147,13143,82146,10146,102 886 800
04 mars 2024143,31145,99143,05144,26144,263 479 200
01 mars 2024143,23144,81143,22144,20144,202 063 300
29 févr. 2024141,24143,44140,95142,51142,513 370 200
28 févr. 2024144,75145,09140,87141,24141,242 594 700
27 févr. 2024148,64149,17144,96145,34145,342 106 200
26 févr. 2024147,01150,08146,80148,31148,312 584 700
23 févr. 2024145,96147,66145,28147,11147,112 189 700
22 févr. 2024143,48146,67142,69146,62146,622 633 700
21 févr. 2024141,46143,96141,46143,55143,552 403 100
20 févr. 2024143,65143,65140,49141,14141,143 483 200
16 févr. 2024145,33145,43143,21143,81143,812 689 700
16 févr. 20241.05 Dividende
15 févr. 2024144,50147,38144,28146,37145,322 810 900
14 févr. 2024146,21146,53143,06145,21144,173 086 700
13 févr. 2024144,61146,43143,51145,16144,123 226 300
12 févr. 2024146,27146,29144,24144,45143,413 753 800
09 févr. 2024146,83147,78145,35145,66144,622 889 100
08 févr. 2024146,68147,93145,68146,82145,774 018 700
07 févr. 2024146,29147,51145,77146,53145,482 607 800
06 févr. 2024148,00149,52145,85145,91144,863 323 300
05 févr. 2024144,36148,27143,70147,24146,182 899 800
02 févr. 2024145,91147,71143,97145,47144,433 702 200
01 févr. 2024145,33148,72142,38145,55144,515 090 500
31 janv. 2024144,49147,68142,85144,31143,278 307 900
30 janv. 2024137,80142,58137,10142,41141,393 664 500
29 janv. 2024139,66139,78137,70139,09138,093 099 600
26 janv. 2024137,65140,28137,17140,22139,213 389 100
25 janv. 2024135,39137,68134,76137,65136,663 167 700
24 janv. 2024131,97133,70131,62133,67132,712 649 200
23 janv. 2024129,48131,42129,12131,11130,172 309 600
22 janv. 2024128,90129,95128,00129,66128,732 307 900
19 janv. 2024127,98129,12127,06129,09128,162 880 300
18 janv. 2024128,47128,47126,63127,67126,752 337 300
17 janv. 2024128,14130,22127,47128,27127,352 437 000
16 janv. 2024133,00133,53129,09129,47128,543 169 400
12 janv. 2024132,51132,95131,59132,87131,922 908 800
11 janv. 2024129,94130,92129,21130,28129,353 540 000
10 janv. 2024133,55133,55128,93129,41128,483 619 900
09 janv. 2024133,79133,79131,83133,21132,252 172 600
08 janv. 2024133,49134,19131,75133,85132,893 636 500
05 janv. 2024136,35137,42134,66135,24134,273 126 500
04 janv. 2024136,39138,06134,89135,28134,313 125 200
03 janv. 2024134,01136,45134,01135,75134,783 094 700
02 janv. 2024133,50135,25133,25134,29133,332 500 300
29 déc. 2023133,34133,90132,69133,14132,182 023 900
28 déc. 2023134,10134,69132,79132,84131,891 827 500
27 déc. 2023135,21135,99134,21134,70133,731 799 000
26 déc. 2023135,10136,09134,52135,72134,751 542 400
22 déc. 2023135,63135,82133,92134,06133,101 401 900
21 déc. 2023134,34135,34133,28134,29133,333 235 100
20 déc. 2023134,29136,69133,83134,07133,113 365 700
19 déc. 2023131,52133,83131,42133,80132,842 873 100
18 déc. 2023131,31133,02130,73131,30130,362 987 700
15 déc. 2023127,94130,18127,72129,87128,949 648 400
14 déc. 2023128,00130,37126,26130,11129,184 260 100
13 déc. 2023125,01127,42123,38127,16126,253 054 600
12 déc. 2023125,08125,50123,87125,22124,323 484 900
11 déc. 2023125,04127,36124,76126,41125,502 976 800
08 déc. 2023125,42126,40123,29125,32124,424 102 700
07 déc. 2023125,94126,74124,07124,62123,733 702 200
06 déc. 2023126,84127,86124,63125,00124,102 952 000
05 déc. 2023128,60130,58127,51127,70126,783 484 500
04 déc. 2023128,91131,37127,90128,44127,524 842 900
01 déc. 2023128,50131,26127,75129,70128,774 756 200
30 nov. 2023122,72129,75122,41128,89127,979 147 400
29 nov. 2023123,00123,87121,30122,22121,346 873 900
28 nov. 2023118,55119,23117,74118,00117,151 926 400
27 nov. 2023118,23118,87117,32118,33117,482 447 200
24 nov. 2023118,30120,04118,00118,63117,781 173 600
22 nov. 2023115,89118,21114,94118,01117,162 212 000
21 nov. 2023117,50118,14116,43117,41116,572 039 400
20 nov. 2023116,58119,02116,58118,11117,262 876 700
17 nov. 2023114,17117,38114,17116,37115,543 354 300
16 nov. 2023113,44114,74111,90113,53112,724 559 600
16 nov. 20231.05 Dividende
15 nov. 2023114,56116,92114,25115,49113,623 203 500
14 nov. 2023114,31115,54114,16115,02113,162 407 900
13 nov. 2023113,50114,64113,25114,15112,301 487 900
10 nov. 2023112,00113,59111,74113,44111,602 429 400
09 nov. 2023111,81112,93110,54110,63108,841 802 200
08 nov. 2023113,05113,89111,62111,81110,002 898 600
07 nov. 2023115,33115,47113,21113,86112,022 180 700
06 nov. 2023117,24118,11116,34116,85114,962 484 500
03 nov. 2023117,76118,34115,27116,79114,902 525 000
02 nov. 2023116,16118,52116,00118,12116,212 566 900
01 nov. 2023114,85117,09113,74116,09114,213 343 100
31 oct. 2023114,43115,23112,42114,07112,223 618 600
30 oct. 2023112,22113,51109,86112,44110,623 194 600
27 oct. 2023111,14112,06107,85110,93109,135 214 900
26 oct. 2023109,86110,54108,09110,10108,323 517 900
*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...