Mercados españoles cerrados en 4 hrs 20 min

Phillips 66 (0KHZ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
146,96+1,49 (+1,02%)
A partir del 07:12PM BST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20240,000,000,00146,96146,96-
17 may 20241.15 Dividendo
16 may 2024145,71146,80145,14145,47144,32393
15 may 2024145,46145,66142,90145,66144,51293
14 may 2024144,00144,48143,00144,48143,34268
13 may 2024145,60146,51144,85145,04143,894437
10 may 2024148,86148,86145,64145,91144,761052
09 may 2024147,95149,08147,10147,20146,042194
08 may 2024144,41147,62144,41147,13145,97426
07 may 2024145,48146,29144,50145,21144,06655
03 may 2024144,06144,48143,05143,23142,10564
02 may 2024141,66143,79141,14143,37142,24801
01 may 2024142,57143,57138,87138,87137,77994
30 abr 2024150,91150,91145,37145,37144,221647
29 abr 2024151,50151,91150,32150,98149,79153.471
26 abr 2024152,63155,01149,74151,64150,441282
25 abr 2024157,56157,98155,88157,18155,94612
24 abr 2024158,84158,84156,36157,71156,46140.439
23 abr 2024155,81159,17155,13158,74157,491440
22 abr 2024154,71157,80153,38157,80156,5515.583
19 abr 2024153,43157,17153,43155,76154,53974
18 abr 2024155,91157,74152,95153,26152,052028
17 abr 2024157,99159,89156,37156,87155,631628
16 abr 2024160,81160,89157,66157,66156,41966
15 abr 2024163,80164,75160,23160,29159,021508
12 abr 2024165,78166,38163,06163,95162,654009
11 abr 2024165,16165,87163,27164,14162,844118
10 abr 2024164,72166,61163,59165,29163,982791
09 abr 2024168,19169,47163,82164,23162,935830
08 abr 2024170,01171,33168,74169,01167,671567
05 abr 2024172,88173,15171,20171,21169,861735
04 abr 2024172,63173,57171,29171,29169,945006
03 abr 2024170,00173,38169,35173,38172,014846
02 abr 2024164,50168,64164,11168,61167,281865
28 mar 2024155,90162,97155,90162,95161,6622.998
27 mar 2024156,01158,47155,71158,47157,22707
26 mar 2024156,48157,47156,18156,83155,591120
25 mar 2024159,74161,51157,12157,24156,001264
22 mar 2024159,50159,79158,06159,46158,201291
21 mar 2024158,31158,88157,09157,74156,491959
20 mar 2024155,89158,89155,48158,89157,63680
19 mar 2024156,90157,75156,40156,74155,50947.912
18 mar 2024158,75159,41156,45156,54155,301429
15 mar 2024157,17159,10154,94158,86157,602139
14 mar 2024155,58156,59153,72155,00153,773164
13 mar 2024149,31155,32149,31154,90153,68979
12 mar 2024149,10150,53148,57149,80148,621128
11 mar 2024147,86148,90146,26148,90147,72689
08 mar 2024149,10150,15148,80148,97147,79356
07 mar 2024147,24150,30146,89149,55148,371016
06 mar 2024147,50148,04145,74146,85145,69826
05 mar 2024144,26147,04143,88146,54145,39177
04 mar 2024144,43145,32143,00144,96143,812845
01 mar 2024143,33144,79143,23143,77142,63424
29 feb 2024141,72143,21140,80141,98140,86345
28 feb 2024143,51144,74141,33141,93140,811382
27 feb 2024148,31149,49146,07146,07144,92633.177
26 feb 2024147,01150,05146,72148,78147,60616
23 feb 2024145,50146,88145,35146,60145,45529
22 feb 2024143,55145,71143,00145,71144,55488.186
21 feb 2024141,86143,91141,36143,90142,761008
20 feb 2024143,11143,34140,73140,99139,881267
19 feb 2024------
16 feb 2024146,37146,37143,23144,33143,19541
16 feb 20241.05 Dividendo
15 feb 2024145,24147,29144,81145,82143,63247
14 feb 2024146,06146,23143,11143,53141,37732
13 feb 2024145,15146,12143,56144,77142,592058
12 feb 2024144,90146,17144,54145,48143,29593
09 feb 2024147,53147,74145,56146,09143,891089
08 feb 2024146,64147,46145,93146,65144,44508
07 feb 2024146,32147,09145,94146,76144,55268
06 feb 2024147,87149,46147,26147,83145,61908
05 feb 2024144,36147,00143,83146,92144,711628
02 feb 2024146,34146,54144,23146,54144,333073
01 feb 2024145,59148,46145,04148,36146,13491
31 ene 2024146,47147,71143,45144,30142,131464
30 ene 2024139,09141,60137,50141,20139,081.974.329
29 ene 2024139,39139,71137,76138,12136,04258
26 ene 2024137,65139,63137,20138,92136,83598
25 ene 2024135,54136,65134,83136,28134,23475
24 ene 2024131,70133,64131,65133,26131,25156
23 ene 2024129,45131,14129,45130,44128,481108
22 ene 2024128,13129,79128,13129,34127,39583
19 ene 2024127,44128,47127,16128,41126,481167
18 ene 2024128,22128,22126,73127,37125,45510
17 ene 2024128,04129,98127,92128,10126,1797
16 ene 2024132,92133,27130,37130,37128,41800.172
15 ene 2024------
12 ene 2024131,13132,78131,13132,21130,22274
11 ene 2024130,29130,89129,40129,80127,84257
10 ene 2024133,21133,21129,17129,17127,238899
09 ene 2024132,07133,42132,03133,19131,19356
08 ene 2024133,11133,71132,05132,76130,77721
05 ene 2024136,56137,02135,85135,85133,81220
04 ene 2024136,44137,84135,24135,24133,21548
03 ene 2024134,45136,09134,33135,85133,811339
02 ene 2024133,75134,85133,28134,85132,831073
29 dic 2023133,43133,65132,93133,30131,2991
28 dic 2023134,57134,57133,43133,49131,481122
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...