Premium
Phillips 66 (P1SX34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.92 | -5.50428295109 | 361.9 | 361.9 | 341.98 | 135 | 355.2934321 | DR |
| 4 | -11.87 | -3.35452875512 | 353.85 | 361.9 | 341.98 | 102 | 355.28987685 | DR |
| 12 | -36.9 | -9.73923141892 | 378.88 | 398.4 | 337.75 | 36 | 355.82965517 | DR |
| 26 | -35.79 | -9.47401858274 | 377.77 | 398.4 | 337.75 | 20 | 357.60180243 | DR |
| 52 | -23.52 | -6.43502051984 | 365.5 | 398.4 | 337.75 | 18 | 360.22570106 | DR |
| 156 | 115.13 | 50.7515979722 | 226.85 | 398.4 | 194.69 | 90 | 268.13056023 | DR |
| 260 | 150.45 | 78.5516629249 | 191.53 | 398.4 | 108.31 | 319 | 195.44678994 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 341.98 | -6.97 | -2.00 | 348.5 | 348.5 | 341.98 | 3 |
| 1738358940 | 348.95 | -12.95 | -3.58 | 347.9 | 348.95 | 347.9 | 202 |
| 1738272540 | 361.9 | 6.52 | 1.83 | 361.9 | 361.9 | 361.9 | 200 |
| 1738186200 | 355.38 | 0 | 0.00 | 355.38 | 355.38 | 355.38 | 0 |
| 1738099800 | 355.38 | 0 | 0.00 | 355.38 | 355.38 | 355.38 | 0 |
| 1738013400 | 355.38 | 0 | 0.00 | 355.38 | 355.38 | 355.38 | 0 |
| 1737754200 | 355.38 | 0 | 0.00 | 355.38 | 355.38 | 355.38 | 0 |
| 1737667800 | 355.38 | 0 | 0.00 | 355.38 | 355.38 | 355.38 | 0 |
| 1737581400 | 355.38 | 1.53 | 0.43 | 357.03 | 357.03 | 355.38 | 3 |
| 1737494940 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1737408540 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1737149340 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1737062940 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1736976540 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1736890140 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1736803740 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1736544540 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1736458140 | 353.85 | 0 | 0.00 | 353.85 | 353.85 | 353.85 | 0 |
| 1736371740 | 353.85 | 13.17 | 3.87 | 353.85 | 353.85 | 353.85 | 1 |
| 1736285340 | 340.68 | 0 | 0.00 | 340.68 | 340.68 | 340.68 | 0 |
| 1736198940 | 340.68 | 0 | 0.00 | 340.68 | 340.68 | 340.68 | 0 |
| 1735939740 | 340.68 | 0 | 0.00 | 340.68 | 340.68 | 340.68 | 0 |
| 1735853340 | 340.68 | 0 | 0.00 | 340.68 | 340.68 | 340.68 | 0 |
| 1735594140 | 340.68 | 0 | 0.00 | 340.68 | 340.68 | 340.68 | 0 |
| 1735334940 | 340.68 | 0 | 0.00 | 340.68 | 340.68 | 340.68 | 0 |
| 1735248540 | 340.68 | 0 | 0.00 | 340.68 | 340.68 | 340.68 | 0 |
| 1734989340 | 340.68 | 0.13 | 0.04 | 340.68 | 340.68 | 340.68 | 1 |
| 1734730200 | 340.55 | 0 | 0.00 | 340.55 | 340.55 | 340.55 | 0 |
| 1734643800 | 340.55 | -12.56 | -3.56 | 337.75 | 340.55 | 337.75 | 2 |
| 1734557400 | 353.11 | -2.85 | -0.80 | 353.11 | 353.11 | 353.11 | 2 |
| 1734470940 | 355.96 | 0 | 0.00 | 355.96 | 355.96 | 355.96 | 0 |
| 1734384540 | 355.96 | -18.94 | -5.05 | 368.89 | 368.98 | 355.96 | 44 |
| 1734125400 | 374.9 | 0 | 0.00 | 374.9 | 374.9 | 374.9 | 0 |
| 1734039000 | 374.9 | -13.48 | -3.47 | 374.9 | 374.9 | 374.9 | 2 |
| 1733952600 | 388.38 | 0 | 0.00 | 388.38 | 388.38 | 388.38 | 0 |
| 1733866200 | 388.38 | 0 | 0.00 | 388.38 | 388.38 | 388.38 | 0 |
| 1733779800 | 388.38 | 0 | 0.00 | 388.38 | 388.38 | 388.38 | 0 |
| 1733520600 | 388.38 | 0 | 0.00 | 388.38 | 388.38 | 388.38 | 0 |
| 1733434200 | 388.38 | -7.6 | -1.92 | 388.38 | 388.38 | 388.38 | 1 |
| 1733347800 | 395.98 | -2.42 | -0.61 | 395.98 | 395.98 | 395.98 | 1 |
| 1733261340 | 398.4 | 0 | 0.00 | 398.4 | 398.4 | 398.4 | 0 |
| 1733174940 | 398.4 | 0 | 0.00 | 398.4 | 398.4 | 398.4 | 0 |
| 1732915740 | 398.4 | 19.71 | 5.20 | 398.4 | 398.4 | 398.4 | 2 |
| 1732829400 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1732743000 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1732656600 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1732570200 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1732311000 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1732224600 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1732051800 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1731965400 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1731619800 | 378.69 | 0 | 0.00 | 378.69 | 378.69 | 378.69 | 0 |
| 1731533400 | 378.69 | 17.2 | 4.76 | 378.88 | 378.88 | 378.69 | 3 |
| 1731416400 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1731330000 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1731070800 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730984400 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730898000 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730811600 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730725200 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
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
