110.37
price up icon0.02%   0.02
after-market Dopo l'orario di chiusura: 110.00 -0.37 -0.34%
loading

Storico Dei Prezzi Delle Azioni Di Phillips 66 (PSX)

Data Alto Basso Alto - Basso Volume % Modifica
2024-12-20 $112.0 $110.0 $2.09 6,844,129.0 +0.02%
2024-12-19 $112.6 $109.4 $3.20 3,769,906.0 -1.35%
2024-12-18 $116.3 $111.7 $4.58 3,423,236.0 -3.43%
2024-12-17 $116.4 $114.4 $1.96 3,426,936.0 -0.40%
2024-12-16 $121.3 $116.1 $5.28 3,546,312.0 -5.24%
2024-12-13 $124.1 $122.3 $1.79 1,724,465.0 -1.02%
2024-12-12 $125.2 $123.2 $1.97 2,579,826.0 -1.07%
2024-12-11 $126.7 $124.0 $2.67 2,336,533.0 -0.23%
2024-12-10 $131.0 $125.2 $5.79 2,935,700.0 -3.43%
2024-12-09 $133.1 $128.7 $4.44 2,913,660.0 +1.09%
2024-12-06 $130.9 $128.2 $2.69 1,771,351.0 -0.89%
2024-12-05 $131.1 $128.1 $3.06 2,869,430.0 -0.59%
2024-12-04 $134.0 $129.3 $4.70 2,501,367.0 -2.89%
2024-12-03 $138.0 $134.3 $3.69 2,187,734.0 -1.43%
2024-12-02 $136.7 $132.0 $4.69 2,818,832.0 +1.83%
2024-11-29 $134.4 $131.9 $2.54 1,317,990.0 +0.47%
2024-11-27 $136.3 $133.0 $3.36 2,078,864.0 -0.67%
2024-11-26 $134.4 $132.5 $1.87 2,480,418.0 +0.73%
2024-11-25 $135.3 $133.1 $2.12 3,642,694.0 +0.01%
2024-11-22 $133.5 $130.7 $2.80 2,255,444.0 +1.42%

Phillips 66 Stock (PSX) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Phillips 66 nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PSX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Phillips 66 fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Phillips 66 Storia dei prezzi delle azioni (PSX) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $138.0 $109.4 $28.61 52,493,546.0 -17.62%
2024-11 $136.3 $119.8 $16.57 43,655,922.0 +9.98%
2024-10 $140.6 $121.5 $19.12 46,270,212.0 -7.33%
2024-09 $138.7 $123.8 $14.93 69,203,335.0 -6.31%
2024-08 $147.1 $128.4 $18.78 48,330,397.0 -3.55%
2024-07 $150.1 $132.0 $18.11 42,456,099.0 +3.05%
2024-06 $142.3 $134.1 $8.25 50,614,655.0 -0.66%
2024-05 $149.2 $137.0 $12.24 43,773,175.0 -0.77%
2024-04 $174.1 $143.0 $31.06 51,981,656.0 -12.32%
2024-03 $163.8 $143.1 $20.74 64,853,577.0 +14.62%
2024-02 $150.1 $140.5 $9.59 61,439,611.0 -1.25%
2024-01 $147.7 $126.6 $21.05 67,387,680.0 +8.39%

Phillips 66 Storia dei prezzi delle azioni (PSX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $136.7 $123.3 $13.40 68,108,664.0 +3.30%
2023-11 $129.8 $110.5 $19.21 63,888,231.0 +12.99%
2023-10 $120.3 $107.9 $12.45 64,653,583.0 -5.06%
2023-09 $125.2 $115.1 $10.09 63,410,696.0 +5.25%
2023-08 $117.3 $107.4 $9.88 69,937,449.0 +2.34%
2023-07 $111.6 $94.52 $17.05 61,919,892.0 +16.95%
2023-06 $101.5 $89.74 $11.76 66,508,098.0 +4.12%
2023-05 $99.59 $91.30 $8.29 72,585,728.0 -7.46%
2023-04 $107.5 $96.33 $11.14 63,042,228.0 -2.35%
2023-03 $107.5 $90.66 $16.79 103,612,802.0 -1.15%
2023-02 $108.8 $96.15 $12.69 59,651,527.0 +2.28%
2023-01 $111.8 $98.96 $12.88 63,892,634.0 -3.66%

Phillips 66 Storia dei prezzi delle azioni (PSX) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $109.7 $97.94 $11.73 60,634,509.0 -4.02%
2022-11 $113.5 $101.6 $11.97 74,071,457.0 +3.98%
2022-10 $106.1 $82.32 $23.74 71,812,639.0 +29.20%
2022-09 $91.07 $74.02 $17.05 76,757,969.0 -9.77%
2022-08 $94.75 $81.51 $13.24 66,065,235.0 +0.52%
2022-07 $90.08 $75.75 $14.33 62,102,512.0 +8.55%
2022-06 $111.3 $80.89 $30.39 97,282,551.0 -18.67%
2022-05 $103.7 $86.09 $17.58 87,087,310.0 +16.19%
2022-04 $90.64 $78.09 $12.55 81,037,823.0 +0.43%
2022-03 $88.72 $73.85 $14.87 137,291,667.0 +2.55%
2022-02 $93.55 $81.68 $11.87 65,018,270.0 -0.65%
2022-01 $89.90 $72.89 $17.02 78,269,508.0 +17.02%
oil_gas_refining_marketing MPC
$133.38
price up icon 1.31%
oil_gas_refining_marketing VLO
$118.59
price down icon 0.29%
oil_gas_refining_marketing SUN
$51.08
price up icon 0.02%
$33.76
price up icon 0.27%
oil_gas_refining_marketing IEP
$9.53
price up icon 2.58%
Capitalizzazione:     |  Volume (24 ore):