U.S. markets open in 1 minute

Phillips 66 (PSX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
158.96+2.36 (+1.51%)
Al cierre: 04:00PM EDT
159.80 +0.84 (+0.53%)
Antes de la apertura del mercado: 09:06AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024155.90159.00155.90158.96158.962,211,300
26 mar 2024156.62157.70155.89156.60156.602,351,200
25 mar 2024160.00161.42156.43156.46156.462,306,200
22 mar 2024159.43159.80158.10159.45159.452,078,500
21 mar 2024159.00159.44157.00159.08159.082,488,000
20 mar 2024156.18159.12155.52158.76158.762,388,900
19 mar 2024156.85158.22156.28156.99156.992,877,200
18 mar 2024159.41159.60156.31156.76156.763,470,600
15 mar 2024154.22159.74154.22159.03159.0311,725,700
14 mar 2024155.84156.85153.45154.38154.383,637,300
13 mar 2024152.07155.43152.00154.47154.474,028,600
12 mar 2024149.50151.42148.43150.37150.372,367,700
11 mar 2024147.86149.50146.21149.49149.493,230,900
08 mar 2024148.88150.77148.33149.34149.342,398,500
07 mar 2024147.67150.41147.32149.21149.212,947,200
06 mar 2024147.12148.14145.13146.77146.773,210,200
05 mar 2024144.26147.13143.82146.10146.102,886,800
04 mar 2024143.31145.99143.05144.26144.263,479,200
01 mar 2024143.23144.81143.22144.20144.202,063,300
29 feb 2024141.24143.44140.95142.51142.513,370,200
28 feb 2024144.75145.09140.87141.24141.242,594,700
27 feb 2024148.64149.17144.96145.34145.342,106,200
26 feb 2024147.01150.08146.80148.31148.312,584,700
23 feb 2024145.96147.66145.28147.11147.112,189,700
22 feb 2024143.48146.67142.69146.62146.622,633,700
21 feb 2024141.46143.96141.46143.55143.552,403,100
20 feb 2024143.65143.65140.49141.14141.143,483,200
16 feb 2024145.33145.43143.21143.81143.812,689,700
16 feb 20241.05 Dividendo
15 feb 2024144.50147.38144.28146.37145.322,810,900
14 feb 2024146.21146.53143.06145.21144.173,086,700
13 feb 2024144.61146.43143.51145.16144.123,226,300
12 feb 2024146.27146.29144.24144.45143.413,753,800
09 feb 2024146.83147.78145.35145.66144.622,889,100
08 feb 2024146.68147.93145.68146.82145.774,018,700
07 feb 2024146.29147.51145.77146.53145.482,607,800
06 feb 2024148.00149.52145.85145.91144.863,323,300
05 feb 2024144.36148.27143.70147.24146.182,899,800
02 feb 2024145.91147.71143.97145.47144.433,702,200
01 feb 2024145.33148.72142.38145.55144.515,090,500
31 ene 2024144.49147.68142.85144.31143.278,307,900
30 ene 2024137.80142.58137.10142.41141.393,664,500
29 ene 2024139.66139.78137.70139.09138.093,099,600
26 ene 2024137.65140.28137.17140.22139.213,389,100
25 ene 2024135.39137.68134.76137.65136.663,167,700
24 ene 2024131.97133.70131.62133.67132.712,649,200
23 ene 2024129.48131.42129.12131.11130.172,309,600
22 ene 2024128.90129.95128.00129.66128.732,307,900
19 ene 2024127.98129.12127.06129.09128.162,880,300
18 ene 2024128.47128.47126.63127.67126.752,337,300
17 ene 2024128.14130.22127.47128.27127.352,437,000
16 ene 2024133.00133.53129.09129.47128.543,169,400
12 ene 2024132.51132.95131.59132.87131.922,908,800
11 ene 2024129.94130.92129.21130.28129.353,540,000
10 ene 2024133.55133.55128.93129.41128.483,619,900
09 ene 2024133.79133.79131.83133.21132.252,172,600
08 ene 2024133.49134.19131.75133.85132.893,636,500
05 ene 2024136.35137.42134.66135.24134.273,126,500
04 ene 2024136.39138.06134.89135.28134.313,125,200
03 ene 2024134.01136.45134.01135.75134.783,094,700
02 ene 2024133.50135.25133.25134.29133.332,500,300
29 dic 2023133.34133.90132.69133.14132.182,023,900
28 dic 2023134.10134.69132.79132.84131.891,827,500
27 dic 2023135.21135.99134.21134.70133.731,799,000
26 dic 2023135.10136.09134.52135.72134.751,542,400
22 dic 2023135.63135.82133.92134.06133.101,401,900
21 dic 2023134.34135.34133.28134.29133.333,235,100
20 dic 2023134.29136.69133.83134.07133.113,365,700
19 dic 2023131.52133.83131.42133.80132.842,873,100
18 dic 2023131.31133.02130.73131.30130.362,987,700
15 dic 2023127.94130.18127.72129.87128.949,648,400
14 dic 2023128.00130.37126.26130.11129.184,260,100
13 dic 2023125.01127.42123.38127.16126.253,054,600
12 dic 2023125.08125.50123.87125.22124.323,484,900
11 dic 2023125.04127.36124.76126.41125.502,976,800
08 dic 2023125.42126.40123.29125.32124.424,102,700
07 dic 2023125.94126.74124.07124.62123.733,702,200
06 dic 2023126.84127.86124.63125.00124.102,952,000
05 dic 2023128.60130.58127.51127.70126.783,484,500
04 dic 2023128.91131.37127.90128.44127.524,842,900
01 dic 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 Dividendo
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...