Phillips 66

NYS:PSX.N, US7185461040
+ Phillips 66 op mijn watchlist
138,070 22:00
-0,300 (-0,22%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 143,040 140,210 138,635
144,310 2.537.032 -3,000 -2,09%
02 mei 141,550 143,870 141,550
144,650 2.308.224 +3,660 +2,61%
03 mei 144,060 143,610 142,060
144,670 1.806.055 -0,260 -0,18%
06 mei 144,650 145,120 143,868
146,410 2.237.494 +1,510 +1,05%
07 mei 145,480 145,210 144,500
146,530 2.212.347 +0,090 +0,06%
08 mei 144,800 146,940 144,060
147,810 2.918.980 +1,730 +1,19%
09 mei 146,970 147,720 146,970
149,230 2.186.994 +0,780 +0,53%
10 mei 148,380 145,600 145,420
149,095 1.808.238 -2,120 -1,44%
13 mei 145,880 145,080 144,745
146,615 1.747.868 -0,520 -0,36%
14 mei 144,000 144,850 143,021
145,260 1.835.968 -0,230 -0,16%
15 mei 144,070 146,210 142,260
146,490 1.869.275 +1,360 +0,94%
16 mei 146,000 145,810 145,150
146,820 1.629.998 -0,400 -0,27%
17 mei 0,000 147,080 145,100
147,600 1.885.649 +1,270 +0,87%
20 mei 146,930 144,420 143,340
147,390 1.969.028 -2,660 -1,81%
21 mei 144,340 144,140 143,920
145,475 1.804.310 -0,280 -0,19%
22 mei 143,290 142,900 141,700
144,450 2.440.481 -1,240 -0,86%
23 mei 144,000 142,190 141,618
144,300 1.696.775 -0,710 -0,50%
24 mei 143,160 142,680 142,070
144,280 1.250.607 +0,490 +0,34%
28 mei 0,000 142,760 141,940
144,200 1.589.879 +0,080 +0,06%
29 mei 0,000 138,190 137,800
0,000 2.220.891 -4,570 -3,20%
30 mei 137,690 138,390 136,990
138,800 1.949.639 +0,200 +0,14%
31 mei 138,640 142,110 138,000
142,440 3.669.660 +3,720 +2,69%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront