Premium
Phillips 66 (PSX)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.765 | 2.1505069256 | 175.075 | 179.24 | 168.83 | 2505230 | 173.42585613 | CS |
| 4 | -3.27 | -1.79561803306 | 182.11 | 185.98 | 164.1 | 2899482 | 172.03215947 | CS |
| 12 | 19.47 | 12.2168538621 | 159.37 | 188 | 153.58 | 2562235 | 172.04048212 | CS |
| 26 | 40.84 | 29.5942028986 | 138 | 190.61 | 135.51 | 2852847 | 166.04038522 | CS |
| 52 | 52.42 | 41.4649580763 | 126.42 | 190.61 | 118.07 | 2633914 | 150.08009563 | CS |
| 156 | 83.08 | 86.7585630744 | 95.76 | 190.61 | 91.01 | 2884204 | 133.9323461 | CS |
| 260 | 95.43 | 114.410742117 | 83.41 | 190.61 | 63.19 | 3169155 | 113.26607571 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 177.33 | 0.91 | 0.52 | 175.44 | 179.24 | 175.44 | 1920392 |
| 1783032000 | 176.42 | 1.92 | 1.10 | 176 | 179.16 | 174.59 | 1957575 |
| 1782945600 | 174.5 | 5.45 | 3.22 | 169.71 | 174.59 | 169.685 | 2481089 |
| 1782859200 | 169.05 | -5 | -2.87 | 175.075 | 175.63 | 168.83 | 3661865 |
| 1782772800 | 174.05 | 2.4 | 1.40 | 173.99 | 177.99 | 173.48 | 2679090 |
| 1782513600 | 171.65 | -0.11 | -0.06 | 171 | 173.61 | 170.75 | 3027837 |
| 1782427200 | 171.76 | 3.12 | 1.85 | 168 | 173.03 | 166.87 | 2785794 |
| 1782340800 | 168.64 | -1.7 | -1.00 | 167.38 | 170.25 | 165.47 | 3363749 |
| 1782254400 | 170.34 | 1.93 | 1.15 | 168.5 | 171.81 | 166.9554 | 3318439 |
| 1782168000 | 168.41 | 2.27 | 1.37 | 166.32 | 169.135 | 164.81 | 3796810 |
| 1781822400 | 166.13999 | -1.03 | -0.62 | 165.69 | 167 | 164.1 | 5625094 |
| 1781736000 | 167.16999 | -4.83 | -2.81 | 171.1 | 171.94 | 166.91 | 4311757 |
| 1781649600 | 172 | -1.26 | -0.73 | 170.65 | 173.04 | 170.41 | 1803400 |
| 1781563200 | 173.26 | -6.19 | -3.45 | 172.01 | 174.5 | 171.02 | 3006831 |
| 1781304000 | 179.45 | 1.35 | 0.76 | 177.61 | 181.87 | 176.705 | 2706906 |
| 1781217600 | 178.1 | -3.62 | -1.99 | 185.28 | 185.75 | 177.87 | 2035647 |
| 1781131200 | 181.72 | 2.72 | 1.52 | 180.875 | 185.98 | 179.7 | 2029196 |
| 1781044800 | 179 | -4.42 | -2.41 | 182.11 | 182.99 | 176.961 | 1679649 |
| 1780958400 | 183.42 | 0.34 | 0.19 | 185.03 | 188 | 182.16 | 1938599 |
| 1780699200 | 183.08 | -1.06 | -0.58 | 183.63 | 186.05 | 181.11 | 2229879 |
| 1780612800 | 184.14 | -0.54 | -0.29 | 182.38 | 186.19 | 181.18 | 1310341 |
| 1780526400 | 184.68 | 2.12 | 1.16 | 184 | 187.52 | 182.21 | 1846901 |
| 1780440000 | 182.56 | 2.32 | 1.29 | 179.54 | 183.2 | 179.2701 | 1304868 |
| 1780353600 | 180.24 | 4.36 | 2.48 | 178 | 182.6199 | 177.25 | 1882082 |
| 1780094400 | 175.88 | -0.83 | -0.47 | 175.97 | 177.41 | 174.34 | 3297150 |
| 1780008000 | 176.71 | 2.08 | 1.19 | 177.25 | 179.4 | 176.03 | 2234073 |
| 1779921600 | 174.63 | 0.75 | 0.43 | 171.35 | 176.55 | 170.02 | 2388105 |
| 1779835200 | 173.88 | -3.81 | -2.14 | 175.7 | 179.93 | 173.79 | 1749384 |
| 1779489600 | 177.69 | 3.64 | 2.09 | 174.37 | 178.19 | 173.51 | 1899084 |
| 1779403200 | 174.05 | -5.29 | -2.95 | 181.28 | 181.63 | 173.23 | 2718587 |
| 1779316800 | 179.34 | -3.04 | -1.67 | 182.75 | 184.715 | 177.3 | 2238620 |
| 1779230400 | 182.38 | 2.58 | 1.43 | 181.01 | 183.6999 | 177.7574 | 2842373 |
| 1779144000 | 179.8 | 3.6 | 2.04 | 173.49 | 180.07 | 171.8424 | 1984654 |
| 1778884800 | 176.2 | 4.69 | 2.73 | 173.39 | 176.54 | 173.12 | 2066140 |
| 1778798400 | 171.51 | -0.31 | -0.18 | 172.24 | 173.6 | 170.69 | 2185777 |
| 1778712000 | 171.82 | -3.61 | -2.06 | 175.65 | 177.02 | 170.84 | 3346185 |
| 1778625600 | 175.43 | 0.07 | 0.04 | 176.84 | 177.6499 | 175.1 | 3248952 |
| 1778539200 | 175.36 | 3.8 | 2.21 | 173.51 | 176.34 | 171.56 | 2431851 |
| 1778280000 | 171.56 | 3.25 | 1.93 | 168.08 | 171.96 | 166.82 | 2917352 |
| 1778193600 | 168.31 | -3.41 | -1.99 | 168.39 | 170.21 | 165.44 | 2477509 |
| 1778107200 | 171.72 | -8.54 | -4.74 | 173.55 | 175.45 | 169.89 | 2376563 |
| 1778020800 | 180.26 | 1.79 | 1.00 | 178.76 | 181.41 | 177.93 | 1684381 |
| 1777934400 | 178.47 | 2.28 | 1.29 | 176.18 | 180.67 | 175.125 | 2363706 |
| 1777675200 | 176.19 | -2.96 | -1.65 | 178 | 180.25 | 172.78 | 2380778 |
| 1777588800 | 179.15 | 5.66 | 3.26 | 172.58 | 179.38 | 171.475 | 3606983 |
| 1777502400 | 173.49 | 8.36 | 5.06 | 165.15 | 177.1599 | 165 | 3756119 |
| 1777416000 | 165.13 | 1.03 | 0.63 | 166.76 | 167.19999 | 164.5601 | 2828811 |
| 1777329600 | 164.1 | 1.25 | 0.77 | 163.25 | 166.97999 | 163.13 | 2770565 |
| 1777070400 | 162.85 | 3.32 | 2.08 | 161 | 162.96 | 160.05 | 2434752 |
| 1776984000 | 159.53 | -1.12 | -0.70 | 161.43 | 162.57 | 158 | 2284736 |
| 1776897600 | 160.65 | 1.27 | 0.80 | 160.76 | 161.8528 | 159.81 | 1945809 |
| 1776811200 | 159.38 | 3.63 | 2.33 | 157.55 | 160.08 | 155.58 | 1807168 |
| 1776724800 | 155.75 | -0.62 | -0.40 | 155.83 | 157.12 | 154.63999 | 2108374 |
| 1776465600 | 156.37 | -6.96 | -4.26 | 157.08 | 158.4399 | 153.58 | 3691035 |
| 1776379200 | 163.33 | 1.89 | 1.17 | 162 | 165.03 | 161.875 | 2480972 |
| 1776292800 | 161.44 | 2.68 | 1.69 | 157.9 | 161.86 | 156.9102 | 2309998 |
| 1776206400 | 158.76 | -1.64 | -1.02 | 159.37 | 160.24 | 157.166 | 2481801 |
| 1776120000 | 160.4 | 1.15 | 0.72 | 161.06 | 162.63999 | 158.4 | 3222623 |
| 1775860800 | 159.25 | -1.82 | -1.13 | 160.19 | 161.6 | 156.52 | 2924700 |
| 1775774400 | 161.07 | -6.93 | -4.13 | 168 | 170 | 159.9 | 3309976 |
| 1775688000 | 168 | -6.7 | -3.84 | 166.69999 | 168.85 | 163.165 | 3712766 |
| 1775601600 | 174.7 | -2.63 | -1.48 | 172.1 | 177.15 | 171.51 | 3787773 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
