Stockscreener 앱 받기
147.08
0.84%
+1.23
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $147.6 | $145.1 | $2.50 | 1,836,540.0 | +0.84% |
| 2024-05-16 | $146.8 | $145.2 | $1.67 | 1,594,546.0 | -0.25% |
| 2024-05-15 | $146.5 | $142.3 | $4.23 | 1,839,468.0 | +0.94% |
| 2024-05-14 | $145.3 | $143.0 | $2.24 | 1,803,681.0 | -0.16% |
| 2024-05-13 | $146.6 | $144.7 | $1.87 | 1,712,784.0 | -0.36% |
| 2024-05-10 | $149.1 | $145.4 | $3.68 | 1,775,330.0 | -1.44% |
| 2024-05-09 | $149.2 | $147.0 | $2.26 | 1,843,123.0 | +0.53% |
| 2024-05-08 | $147.8 | $144.1 | $3.75 | 2,820,229.0 | +1.19% |
| 2024-05-07 | $146.5 | $144.5 | $2.03 | 2,046,780.0 | +0.06% |
| 2024-05-06 | $146.4 | $143.9 | $2.54 | 2,189,272.0 | +1.05% |
| 2024-05-03 | $144.7 | $142.1 | $2.61 | 1,782,071.0 | -0.18% |
| 2024-05-02 | $144.7 | $141.4 | $3.25 | 2,268,196.0 | +2.61% |
| 2024-05-01 | $144.3 | $138.6 | $5.68 | 2,478,830.0 | -2.09% |
| 2024-04-30 | $150.9 | $143.0 | $7.89 | 3,661,151.0 | -5.50% |
| 2024-04-29 | $152.2 | $150.1 | $2.12 | 2,787,209.0 | +0.09% |
| 2024-04-26 | $155.8 | $149.6 | $6.28 | 4,170,873.0 | -3.71% |
| 2024-04-25 | $158.1 | $155.6 | $2.49 | 2,587,287.0 | -0.35% |
| 2024-04-24 | $158.4 | $156.3 | $2.09 | 1,825,554.0 | -0.66% |
| 2024-04-23 | $159.2 | $154.9 | $4.37 | 1,705,142.0 | +1.14% |
| 2024-04-22 | $158.3 | $153.1 | $5.24 | 1,560,027.0 | +1.51% |
| 2024-04-19 | $157.2 | $153.5 | $3.73 | 2,490,035.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $149.2 | $138.6 | $10.59 | 27,827,390.0 | +2.70% |
| 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% |
2.80%
8.08%
자본화:
|
볼륨(24시간):