Phillips 66 Historische Daten - PSX

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Phillips 66 PSX NYSE Common Stock
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  0,95 0,89% 107,21 107,26 106,39 107,00 106,26 02:00:00
more quote information »

PSX Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Woche103,62108,2103,01106,61672M3,593,46%
1 Monat103,47108,296,95103,38203M3,743,61%
3 Monate102,71108,294,35101,09662M4,54,38%
6 Monate96,66108,280,2495,20253M10,5510,91%
1 Jahr109,94110,6578,4494,82293M-2,73-2,48%
3 Jahre79,31123,9775,13594,59582M27,935,18%
5 Jahre70,69123,9757,3386,33893M36,5251,66%

PSX 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
17 Okt 2019107,21+0,95+0,89%106,26107,261.768.596
16 Okt 2019106,26-1,04-0,97%105,94107,771.869.196
15 Okt 2019107,30+0,65+0,61%106,16108,121.607.021
14 Okt 2019106,65+0,12+0,11%105,78107,191.430.455
11 Okt 2019106,53-0,07-0,07%106,42108,202.396.332
10 Okt 2019106,60+3,89+3,79%103,01106,713.788.655
09 Okt 2019102,71+1,89+1,87%101,66103,571.835.804
08 Okt 2019100,82-0,54-0,53%100,03101,552.057.960
07 Okt 2019101,36+0,50+0,50%100,73102,2452.419.249
04 Okt 2019100,86+1,99+2,01%99,21100,982.097.674
03 Okt 201998,87+0,63+0,64%96,9598,892.059.765
02 Okt 201998,24-2,79-2,76%97,20100,462.281.153
01 Okt 2019101,03-1,37-1,34%100,83103,511.898.518
30 Sep 2019102,40-1,26-1,22%102,34103,951.819.507
27 Sep 2019103,66-0,90-0,86%102,98105,482.296.997
26 Sep 2019104,56-0,50-0,48%103,11105,0451.768.203
25 Sep 2019105,06+1,44+1,39%102,90105,523.347.135
24 Sep 2019103,62-0,64-0,61%102,33104,392.611.169
23 Sep 2019104,26+0,99+0,96%103,00104,82152.424.402
20 Sep 2019103,27+0,19+0,18%102,87104,049.410.637
19 Sep 2019103,08+0,09+0,09%102,59103,991.340.630
18 Sep 2019102,99+0,79+0,77%101,15103,151.819.346
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:20191018 01:24:35