Premium
Phillips 66 (P1SX34)
BOV
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 | 2.93 | 0.867505551443 | 337.75 | 340.68 | 337.75 | 2 | 340.59333333 | DR |
| 4 | -57.72 | -14.4879518072 | 398.4 | 398.4 | 337.75 | 7 | 358.56727273 | DR |
| 12 | -37.83 | -9.99445192994 | 378.51 | 398.4 | 337.75 | 7 | 365.13670213 | DR |
| 26 | -39.18 | -10.3143263308 | 379.86 | 398.4 | 337.75 | 6 | 363.2458046 | DR |
| 52 | 21 | 6.56906906907 | 319.68 | 398.4 | 319.68 | 9 | 364.04969863 | DR |
| 156 | 137.33 | 67.5338087042 | 203.35 | 398.4 | 194.69 | 97 | 263.214806 | DR |
| 260 | 149.15 | 77.8729180807 | 191.53 | 398.4 | 108.31 | 323 | 194.82902951 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731446940 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1731360540 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1731101340 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1731014940 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730928540 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730842140 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730755740 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730496540 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730410140 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730323740 | 361.49 | 0 | 0.00 | 361.49 | 361.49 | 361.49 | 0 |
| 1730237340 | 361.49 | -7.15 | -1.94 | 361.49 | 361.49 | 361.49 | 1 |
| 1730151000 | 368.64 | 0 | 0.00 | 368.64 | 368.64 | 368.64 | 0 |
| 1729891800 | 368.64 | -4.5 | -1.21 | 368.64 | 368.64 | 368.64 | 1 |
| 1729805340 | 373.14 | 0 | 0.00 | 373.14 | 373.14 | 373.14 | 0 |
| 1729718940 | 373.14 | 0 | 0.00 | 373.14 | 373.14 | 373.14 | 0 |
| 1729632540 | 373.14 | 0 | 0.00 | 373.14 | 373.14 | 373.14 | 0 |
| 1729546140 | 373.14 | 0 | 0.00 | 373.14 | 373.14 | 373.14 | 0 |
| 1729286940 | 373.14 | 0 | 0.00 | 373.14 | 373.14 | 373.14 | 0 |
| 1729200540 | 373.14 | 0 | 0.00 | 373.14 | 373.14 | 373.14 | 0 |
| 1729114140 | 373.14 | 0 | 0.00 | 373.14 | 373.14 | 373.14 | 0 |
| 1729027740 | 373.14 | -0.78 | -0.21 | 373.13 | 373.14 | 373.13 | 1 |
| 1728941340 | 373.92 | 0 | 0.00 | 373.92 | 373.92 | 373.92 | 0 |
| 1728682140 | 373.92 | 0 | 0.00 | 373.92 | 373.92 | 373.92 | 0 |
| 1728595740 | 373.92 | -4.59 | -1.21 | 373.92 | 373.92 | 373.92 | 28 |
| 1728509400 | 378.51 | 0 | 0.00 | 378.51 | 378.51 | 378.51 | 0 |
| 1728423000 | 378.51 | 0 | 0.00 | 378.51 | 378.51 | 378.51 | 0 |
| 1728336600 | 378.51 | 0 | 0.00 | 378.51 | 378.51 | 378.51 | 0 |
| 1728077400 | 378.51 | 0 | 0.00 | 378.51 | 378.51 | 378.51 | 0 |
| 1727991000 | 378.51 | 24.51 | 6.92 | 378.51 | 378.51 | 378.51 | 5 |
| 1727874000 | 354 | 0 | 0.00 | 354 | 354 | 354 | 0 |
| 1727787600 | 354 | 0 | 0.00 | 354 | 354 | 354 | 0 |
| 1727701200 | 354 | 0 | 0.00 | 354 | 354 | 354 | 0 |
| 1727442000 | 354 | 0 | 0.00 | 354 | 354 | 354 | 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
