Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PSX.US
128.82-0.31(-0.24%)(czas lokalny: 19.12.2025 16:00)Phillips 66
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 129.60 | 130.56 | 128.03 | 128.82 | 120 797 | 0 |
| 18.12.2025 | 132.20 | 132.50 | 127.98 | 129.14 | 123 687 | 0 |
| 17.12.2025 | 132.50 | 132.86 | 130.00 | 132.02 | 235 307 | 0 |
| 16.12.2025 | 140.25 | 140.66 | 131.47 | 131.75 | 313 223 | 0 |
| 15.12.2025 | 141.35 | 141.78 | 139.48 | 141.56 | 106 044 | 0 |
| 12.12.2025 | 143.60 | 144.03 | 140.78 | 141.45 | 147 004 | 0 |
| 11.12.2025 | 142.46 | 144.95 | 141.85 | 143.43 | 232 340 | 0 |
| 10.12.2025 | 139.84 | 143.83 | 139.12 | 143.83 | 118 924 | 0 |
| 09.12.2025 | 138.75 | 140.56 | 137.94 | 139.88 | 115 289 | 0 |
| 08.12.2025 | 138.41 | 140.06 | 137.69 | 139.08 | 310 151 | 0 |
| 05.12.2025 | 139.40 | 142.52 | 139.24 | 139.34 | 109 120 | 0 |
| 04.12.2025 | 139.59 | 140.58 | 137.32 | 139.42 | 122 557 | 0 |
| 03.12.2025 | 138.03 | 140.26 | 137.11 | 139.78 | 153 491 | 0 |
| 02.12.2025 | 139.64 | 139.64 | 136.32 | 137.60 | 114 665 | 0 |
| 01.12.2025 | 136.83 | 140.71 | 136.83 | 139.74 | 89 412 | 0 |
| 28.11.2025 | 135.26 | 137.94 | 135.23 | 136.96 | 47 192 | 0 |
| 26.11.2025 | 133.88 | 136.40 | 133.88 | 135.00 | 68 062 | 0 |
| 25.11.2025 | 132.43 | 134.60 | 131.06 | 134.12 | 86 076 | 0 |
| 24.11.2025 | 132.99 | 134.19 | 130.68 | 133.22 | 92 083 | 0 |
| 21.11.2025 | 131.90 | 134.52 | 130.81 | 133.75 | 115 046 | 0 |
| 20.11.2025 | 134.55 | 136.99 | 131.96 | 131.99 | 180 084 | 0 |
| 19.11.2025 | 135.41 | 135.84 | 133.12 | 134.48 | 325 398 | 0 |
| 18.11.2025 | 136.07 | 138.98 | 135.80 | 138.43 | 339 143 | 0 |
| 17.11.2025 | 140.21 | 140.21 | 136.19 | 136.60 | 284 792 | 0 |
| 14.11.2025 | 141.06 | 143.25 | 139.62 | 142.30 | 418 497 | 0 |
| 13.11.2025 | 138.53 | 140.59 | 138.52 | 139.50 | 408 273 | 0 |
| 12.11.2025 | 139.81 | 141.71 | 137.86 | 138.00 | 356 178 | 0 |
| 11.11.2025 | 139.57 | 142.82 | 139.57 | 140.83 | 395 463 | 0 |
| 10.11.2025 | 137.79 | 139.86 | 136.01 | 138.63 | 316 014 | 0 |
| 07.11.2025 | 138.49 | 140.72 | 136.65 | 137.94 | 348 200 | 0 |
| 06.11.2025 | 136.51 | 140.28 | 136.51 | 138.19 | 361 916 | 0 |
| 05.11.2025 | 135.62 | 137.91 | 135.45 | 135.97 | 355 995 | 0 |
| 04.11.2025 | 135.24 | 136.59 | 133.55 | 135.74 | 453 034 | 0 |
| 03.11.2025 | 136.65 | 138.91 | 134.66 | 137.94 | 482 514 | 0 |
| 31.10.2025 | 136.82 | 137.63 | 135.27 | 136.13 | 286 309 | 0 |
| 30.10.2025 | 137.50 | 141.38 | 136.06 | 137.07 | 460 676 | 0 |
| 29.10.2025 | 133.30 | 138.77 | 130.84 | 138.08 | 275 901 | 0 |
| 28.10.2025 | 134.23 | 135.71 | 133.68 | 133.68 | 162 933 | 0 |
| 27.10.2025 | 135.95 | 135.95 | 134.09 | 135.41 | 138 882 | 0 |
| 24.10.2025 | 136.69 | 137.33 | 134.97 | 135.00 | 95 879 | 0 |
| 23.10.2025 | 132.50 | 136.97 | 132.13 | 135.81 | 203 409 | 0 |
| 22.10.2025 | 128.91 | 131.41 | 127.82 | 131.41 | 118 614 | 0 |
| 21.10.2025 | 130.51 | 130.63 | 127.05 | 128.61 | 131 745 | 0 |
| 20.10.2025 | 129.63 | 131.07 | 129.51 | 130.34 | 141 639 | 0 |
| 17.10.2025 | 129.06 | 130.85 | 128.39 | 129.25 | 207 489 | 0 |
| 16.10.2025 | 130.41 | 130.64 | 127.64 | 128.32 | 226 044 | 0 |
| 15.10.2025 | 131.65 | 132.28 | 128.73 | 129.60 | 149 844 | 0 |
| 14.10.2025 | 128.85 | 132.94 | 128.51 | 130.81 | 282 014 | 0 |
| 13.10.2025 | 127.99 | 129.94 | 127.69 | 129.75 | 177 328 | 0 |
| 10.10.2025 | 130.50 | 131.72 | 126.74 | 126.74 | 225 908 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
