Stockscreener 앱 받기
121.84
0.67%
0.81
시간 외 거래:
122.10
0.26
+0.21%
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $122.6 | $120.7 | $1.94 | 1,801,938.0 | +0.67% |
| 2024-11-04 | $122.6 | $120.2 | $2.45 | 1,969,716.0 | +0.85% |
| 2024-11-01 | $123.0 | $119.8 | $3.25 | 1,986,528.0 | -1.49% |
| 2024-10-31 | $123.7 | $121.6 | $2.12 | 2,582,638.0 | -0.20% |
| 2024-10-30 | $123.3 | $121.5 | $1.82 | 3,202,833.0 | -0.97% |
| 2024-10-29 | $128.4 | $122.9 | $5.52 | 3,839,446.0 | -4.36% |
| 2024-10-28 | $129.2 | $125.1 | $4.09 | 2,215,967.0 | +0.56% |
| 2024-10-25 | $130.2 | $128.1 | $2.01 | 1,298,763.0 | -0.25% |
| 2024-10-24 | $129.8 | $127.1 | $2.69 | 2,697,922.0 | -0.49% |
| 2024-10-23 | $131.2 | $128.1 | $3.13 | 1,433,534.0 | -1.76% |
| 2024-10-22 | $131.9 | $130.5 | $1.38 | 1,913,816.0 | +0.08% |
| 2024-10-21 | $133.4 | $131.1 | $2.40 | 1,257,625.0 | -0.97% |
| 2024-10-18 | $133.9 | $131.8 | $2.17 | 1,666,831.0 | -0.56% |
| 2024-10-17 | $134.1 | $132.0 | $2.11 | 2,177,130.0 | +0.79% |
| 2024-10-16 | $133.1 | $131.9 | $1.14 | 1,127,417.0 | +0.69% |
| 2024-10-15 | $134.6 | $131.3 | $3.33 | 2,298,810.0 | -2.97% |
| 2024-10-14 | $135.9 | $134.6 | $1.34 | 1,179,589.0 | -0.68% |
| 2024-10-11 | $137.0 | $135.8 | $1.17 | 1,364,199.0 | -0.05% |
| 2024-10-10 | $137.1 | $134.2 | $2.87 | 1,378,651.0 | +1.26% |
| 2024-10-09 | $135.3 | $130.9 | $4.39 | 1,470,037.0 | +1.81% |
| 2024-10-08 | $137.2 | $132.2 | $4.96 | 2,494,187.0 | -4.45% |
Phillips 66 주식 (PSX) 연도별 가격 이력
이 심층 분석에서는 Phillips 66 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phillips 66 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phillips 66 주식 (PSX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $123.0 | $119.8 | $3.25 | 7,560,120.0 | +0.02% |
| 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 주식 (PSX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PSX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.19%
자본화:
|
볼륨(24시간):