Phillips 66 Historische Daten - PSX

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp ISIN Beschreibung
Phillips 66 PSX NYSE Ordinary Share
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  0,35 0,41% 85,59 85,88 84,60 85,22 85,24 06:00:00
more quote information »

PSX Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche85,3587,185182,9484,85633M3M3M0,240,28%
1 Monat86,5688,180,2483,90752M3M3M-0,97-1,12%
3 Monate97,7299,7380,2489,86361M5M3M-12,13-12,41%
6 Monate88,32100,4178,4491,58931M5M3M-2,73-3,09%
1 Jahr116,61123,9778,4499,49081M5M2M-31,02-26,60%
3 Jahre78,63123,9773,6791,7928606k6M2M6,968,85%
5 Jahre83,52123,9757,3384,995410211M3M2,072,48%

PSX 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
14 Jun 201985,59+0,35+0,41%84,6085,881.830.547
13 Jun 201985,24+1,99+2,39%84,0085,743.028.970
12 Jun 201983,25-1,46-1,72%82,9485,4053.232.676
11 Jun 201984,71-1,14-1,33%84,7187,18512.736.701
10 Jun 201985,85+0,45+0,53%85,6786,773.026.605
07 Jun 201985,40+0,50+0,59%84,4885,942.616.549
06 Jun 201984,90+0,07+0,08%83,9285,952.778.277
05 Jun 201984,83+0,71+0,84%82,8084,963.074.415
04 Jun 201984,12+1,92+2,34%83,0484,242.781.691
03 Jun 201982,20+1,40+1,73%80,6082,273.135.071
31 Mai 201980,80-1,26-1,54%80,2481,772.785.005
30 Mai 201982,06-0,69-0,83%81,32583,0152.436.152
29 Mai 201982,75+0,23+0,28%81,5582,792.232.015
28 Mai 201982,52-0,25-0,30%82,3683,263.105.057
24 Mai 201982,77+0,50+0,61%82,2483,722.661.315
23 Mai 201982,27-3,33-3,89%82,0185,103.026.646
22 Mai 201985,60-0,56-0,65%85,3086,292.111.624
21 Mai 201986,16+1,64+1,94%84,6086,602.722.742
20 Mai 201984,52-0,29-0,34%84,3085,672.106.048
17 Mai 201984,81-3,49-3,95%84,7288,102.562.420
16 Mai 201988,30+1,00+1,15%87,4888,7652.645.722
Kürzlich von Ihnen besucht
NYSE
PSX
Phillips 6..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20190616 20:49:27