Mercado abrirá em 5 h 8 min

Phillips 66 (0KHZ.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
143,50-3,46 (-2,35%)
A partir de 07:13PM BST. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20240,000,000,00143,50143,50-
17 de mai. de 2024144,95146,96144,95146,96146,961.125
17 de mai. de 20241.15 Dividendo
16 de mai. de 2024145,71146,80145,14145,47144,32393
15 de mai. de 2024145,46145,66142,90145,66144,51293
14 de mai. de 2024144,00144,48143,00144,48143,34268
13 de mai. de 2024145,60146,51144,85145,04143,894.437
10 de mai. de 2024148,86148,86145,64145,91144,761.052
09 de mai. de 2024147,95149,08147,10147,20146,042.194
08 de mai. de 2024144,41147,62144,41147,13145,97426
07 de mai. de 2024145,48146,29144,50145,21144,06655
03 de mai. de 2024144,06144,48143,05143,23142,10564
02 de mai. de 2024141,66143,79141,14143,37142,24801
01 de mai. de 2024142,57143,57138,87138,87137,77994
30 de abr. de 2024150,91150,91145,37145,37144,221.647
29 de abr. de 2024151,50151,91150,32150,98149,79153.471
26 de abr. de 2024152,63155,01149,74151,64150,441.282
25 de abr. de 2024157,56157,98155,88157,18155,94612
24 de abr. de 2024158,84158,84156,36157,71156,46140.439
23 de abr. de 2024155,81159,17155,13158,74157,491.440
22 de abr. de 2024154,71157,80153,38157,80156,5515.583
19 de abr. de 2024153,43157,17153,43155,76154,53974
18 de abr. de 2024155,91157,74152,95153,26152,052.028
17 de abr. de 2024157,99159,89156,37156,87155,631.628
16 de abr. de 2024160,81160,89157,66157,66156,41966
15 de abr. de 2024163,80164,75160,23160,29159,021.508
12 de abr. de 2024165,78166,38163,06163,95162,654.009
11 de abr. de 2024165,16165,87163,27164,14162,844.118
10 de abr. de 2024164,72166,61163,59165,29163,982.791
09 de abr. de 2024168,19169,47163,82164,23162,935.830
08 de abr. de 2024170,01171,33168,74169,01167,671.567
05 de abr. de 2024172,88173,15171,20171,21169,861.735
04 de abr. de 2024172,63173,57171,29171,29169,945.006
03 de abr. de 2024170,00173,38169,35173,38172,014.846
02 de abr. de 2024164,50168,64164,11168,61167,281.865
28 de mar. de 2024155,90162,97155,90162,95161,6622.998
27 de mar. de 2024156,01158,47155,71158,47157,22707
26 de mar. de 2024156,48157,47156,18156,83155,591.120
25 de mar. de 2024159,74161,51157,12157,24156,001.264
22 de mar. de 2024159,50159,79158,06159,46158,201.291
21 de mar. de 2024158,31158,88157,09157,74156,491.959
20 de mar. de 2024155,89158,89155,48158,89157,63680
19 de mar. de 2024156,90157,75156,40156,74155,50947.912
18 de mar. de 2024158,75159,41156,45156,54155,301.429
15 de mar. de 2024157,17159,10154,94158,86157,602.139
14 de mar. de 2024155,58156,59153,72155,00153,773.164
13 de mar. de 2024149,31155,32149,31154,90153,68979
12 de mar. de 2024149,10150,53148,57149,80148,621.128
11 de mar. de 2024147,86148,90146,26148,90147,72689
08 de mar. de 2024149,10150,15148,80148,97147,79356
07 de mar. de 2024147,24150,30146,89149,55148,371.016
06 de mar. de 2024147,50148,04145,74146,85145,69826
05 de mar. de 2024144,26147,04143,88146,54145,39177
04 de mar. de 2024144,43145,32143,00144,96143,812.845
01 de mar. de 2024143,33144,79143,23143,77142,63424
29 de fev. de 2024141,72143,21140,80141,98140,86345
28 de fev. de 2024143,51144,74141,33141,93140,811.382
27 de fev. de 2024148,31149,49146,07146,07144,92633.177
26 de fev. de 2024147,01150,05146,72148,78147,60616
23 de fev. de 2024145,50146,88145,35146,60145,45529
22 de fev. de 2024143,55145,71143,00145,71144,55488.186
21 de fev. de 2024141,86143,91141,36143,90142,761.008
20 de fev. de 2024143,11143,34140,73140,99139,881.267
19 de fev. de 2024------
16 de fev. de 2024146,37146,37143,23144,33143,19541
16 de fev. de 20241.05 Dividendo
15 de fev. de 2024145,24147,29144,81145,82143,63247
14 de fev. de 2024146,06146,23143,11143,53141,37732
13 de fev. de 2024145,15146,12143,56144,77142,592.058
12 de fev. de 2024144,90146,17144,54145,48143,29593
09 de fev. de 2024147,53147,74145,56146,09143,891.089
08 de fev. de 2024146,64147,46145,93146,65144,44508
07 de fev. de 2024146,32147,09145,94146,76144,55268
06 de fev. de 2024147,87149,46147,26147,83145,61908
05 de fev. de 2024144,36147,00143,83146,92144,711.628
02 de fev. de 2024146,34146,54144,23146,54144,333.073
01 de fev. de 2024145,59148,46145,04148,36146,13491
31 de jan. de 2024146,47147,71143,45144,30142,131.464
30 de jan. de 2024139,09141,60137,50141,20139,081.974.329
29 de jan. de 2024139,39139,71137,76138,12136,04258
26 de jan. de 2024137,65139,63137,20138,92136,83598
25 de jan. de 2024135,54136,65134,83136,28134,23475
24 de jan. de 2024131,70133,64131,65133,26131,25156
23 de jan. de 2024129,45131,14129,45130,44128,481.108
22 de jan. de 2024128,13129,79128,13129,34127,39583
19 de jan. de 2024127,44128,47127,16128,41126,481.167
18 de jan. de 2024128,22128,22126,73127,37125,45510
17 de jan. de 2024128,04129,98127,92128,10126,1797
16 de jan. de 2024132,92133,27130,37130,37128,41800.172
15 de jan. de 2024------
12 de jan. de 2024131,13132,78131,13132,21130,22274
11 de jan. de 2024130,29130,89129,40129,80127,84257
10 de jan. de 2024133,21133,21129,17129,17127,238.899
09 de jan. de 2024132,07133,42132,03133,19131,19356
08 de jan. de 2024133,11133,71132,05132,76130,77721
05 de jan. de 2024136,56137,02135,85135,85133,81220
04 de jan. de 2024136,44137,84135,24135,24133,21548
03 de jan. de 2024134,45136,09134,33135,85133,811.339
02 de jan. de 2024133,75134,85133,28134,85132,831.073
29 de dez. de 2023133,43133,65132,93133,30131,2991
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...