Phillips 66 (PSX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
682.083 |
0,51%
|
174,75
|
174,75
|
179,235
|
177,33
|
| 02/07/2026 |
864.819 |
1,02%
|
175,02
|
174,59
|
179,16
|
176,42
|
| 01/07/2026 |
1.041.078 |
3,20%
|
169,05
|
169,05
|
174,50
|
174,50
|
| 30/06/2026 |
1.595.981 |
-2,87%
|
176,7014
|
168,86
|
176,7014
|
169,05
|
| 29/06/2026 |
1.124.049 |
1,53%
|
173,8738
|
173,48
|
177,9799
|
174,05
|
| 26/06/2026 |
665.626 |
0,03%
|
171,00
|
170,75
|
173,60
|
171,65
|
| 25/06/2026 |
1.039.721 |
1,81%
|
170,00
|
166,87
|
172,98
|
171,76
|
| 24/06/2026 |
1.357.352 |
-1,13%
|
171,3396
|
165,47
|
171,3396
|
168,64
|
| 23/06/2026 |
1.293.209 |
1,19%
|
166,39
|
160,40
|
171,81
|
170,34
|
| 18/06/2026 |
1.281.466 |
-0,58%
|
165,25
|
164,11
|
168,41
|
168,41
|
| 17/06/2026 |
1.741.537 |
-2,83%
|
172,00
|
166,96
|
178,00
|
167,17
|
| 16/06/2026 |
633.752 |
-0,72%
|
171,60
|
170,41
|
173,04
|
172,00
|
| 15/06/2026 |
1.200.412 |
-3,55%
|
172,722
|
171,02
|
174,50
|
173,26
|
| 12/06/2026 |
1.310.156 |
0,76%
|
177,00
|
176,50
|
181,87
|
179,45
|
| 11/06/2026 |
859.850 |
-1,87%
|
183,25
|
177,88
|
186,25
|
178,10
|
| 10/06/2026 |
745.937 |
1,51%
|
179,11
|
179,11
|
185,98
|
181,72
|
| 09/06/2026 |
686.381 |
-2,55%
|
183,42
|
176,961
|
183,42
|
179,00
|
| 08/06/2026 |
593.087 |
0,10%
|
183,20
|
182,14
|
188,00
|
183,42
|
| 05/06/2026 |
850.025 |
-0,54%
|
184,93
|
181,11
|
186,04
|
183,08
|
| 04/06/2026 |
601.853 |
-0,34%
|
183,50
|
181,18
|
186,19
|
184,14
|
| 03/06/2026 |
758.063 |
1,18%
|
184,50
|
182,21
|
187,52
|
184,68
|
| 02/06/2026 |
553.612 |
1,27%
|
179,25
|
179,25
|
183,18
|
182,56
|
| 01/06/2026 |
957.414 |
2,48%
|
177,30
|
175,76
|
182,6199
|
180,24
|
| 29/05/2026 |
695.826 |
-0,42%
|
176,28
|
174,34
|
177,41
|
175,88
|
| 28/05/2026 |
979.274 |
1,19%
|
176,592
|
176,03
|
179,40
|
176,71
|
| 27/05/2026 |
991.525 |
0,43%
|
171,01
|
170,2158
|
176,55
|
174,63
|
| 26/05/2026 |
670.341 |
-2,14%
|
177,69
|
173,81
|
179,93
|
173,88
|
| 22/05/2026 |
873.542 |
2,09%
|
174,00
|
173,51
|
178,19
|
177,69
|
| 21/05/2026 |
1.104.902 |
-2,95%
|
180,96
|
173,23
|
181,29
|
174,05
|
| 20/05/2026 |
1.231.982 |
-1,67%
|
184,00
|
177,30
|
184,715
|
179,34
|
| 19/05/2026 |
984.669 |
1,47%
|
179,35
|
177,7574
|
183,6999
|
182,38
|
| 18/05/2026 |
897.981 |
2,78%
|
171,00
|
171,00
|
180,05
|
179,80
|
| 15/05/2026 |
528.824 |
2,01%
|
173,69
|
173,12
|
176,3399
|
174,93
|
| 14/05/2026 |
824.925 |
-0,18%
|
172,735
|
170,69
|
173,59
|
171,51
|
| 13/05/2026 |
1.370.950 |
-2,01%
|
176,80
|
170,84
|
177,02
|
171,82
|
| 12/05/2026 |
940.518 |
0,15%
|
177,59
|
175,10
|
180,00
|
175,43
|
| 11/05/2026 |
1.035.232 |
2,22%
|
169,25
|
169,25
|
176,34
|
175,36
|
| 08/05/2026 |
726.592 |
1,90%
|
167,99
|
166,87
|
171,96
|
171,56
|
| 07/05/2026 |
896.090 |
-1,98%
|
168,30
|
165,44
|
170,21
|
168,31
|
| 06/05/2026 |
1.042.344 |
-4,75%
|
172,3507
|
169,89
|
175,45
|
171,72
|
| 05/05/2026 |
815.119 |
1,00%
|
178,40
|
177,99
|
181,41
|
180,26
|
| 04/05/2026 |
1.176.764 |
1,29%
|
176,9063
|
175,125
|
180,67
|
178,47
|
| 01/05/2026 |
1.160.571 |
-1,65%
|
177,70
|
172,7881
|
180,52
|
176,19
|
| 30/04/2026 |
1.447.775 |
3,34%
|
171,04
|
171,01
|
179,37
|
179,15
|
| 29/04/2026 |
1.718.990 |
5,06%
|
167,18
|
165,00
|
177,1599
|
173,49
|
| 28/04/2026 |
1.328.745 |
0,63%
|
167,04
|
164,5601
|
167,20
|
165,13
|
| 27/04/2026 |
136.481 |
2,05%
|
162,85
|
160,00
|
166,98
|
164,10
|
| 24/04/2026 |
1.166.966 |
2,08%
|
159,72
|
159,45
|
162,96
|
162,85
|
| 23/04/2026 |
897.068 |
-0,70%
|
161,4481
|
158,00
|
162,57
|
159,53
|
| 22/04/2026 |
816.808 |
0,50%
|
160,00
|
159,10
|
161,8528
|
160,65
|
| 21/04/2026 |
852.045 |
2,33%
|
156,40
|
155,67
|
160,08
|
159,38
|
| 20/04/2026 |
970.084 |
-0,40%
|
158,00
|
154,64
|
158,00
|
155,75
|
| 17/04/2026 |
1.471.952 |
-4,26%
|
157,00
|
153,55
|
158,4399
|
156,37
|
| 16/04/2026 |
972.435 |
1,21%
|
161,44
|
161,00
|
165,03
|
163,33
|
| 15/04/2026 |
1.020.415 |
1,69%
|
159,3325
|
156,9102
|
161,86
|
161,44
|
| 14/04/2026 |
1.080.269 |
-1,02%
|
159,00
|
157,166
|
162,50
|
158,76
|
| 13/04/2026 |
1.265.324 |
0,72%
|
162,70
|
158,40
|
162,96
|
160,40
|
| 10/04/2026 |
1.156.797 |
-1,13%
|
161,05
|
156,52
|
161,60
|
159,25
|
| 09/04/2026 |
1.451.515 |
-4,16%
|
169,65
|
159,90
|
170,00
|
161,07
|
| 08/04/2026 |
1.547.901 |
-3,84%
|
167,00
|
163,165
|
168,83
|
168,00
|
| 07/04/2026 |
1.470.782 |
-1,48%
|
172,50
|
171,51
|
177,15
|
174,70
|
| 06/04/2026 |
1.229.564 |
0,64%
|
174,78
|
173,70
|
177,35
|
177,33
|
| 02/04/2026 |
1.495.163 |
0,33%
|
179,70
|
174,82
|
181,29
|
176,21
|
| 01/04/2026 |
1.790.450 |
-3,59%
|
177,6015
|
173,23
|
181,26
|
175,64
|
| 31/03/2026 |
2.139.821 |
-1,43%
|
186,16
|
178,625
|
187,37
|
182,18
|
| 30/03/2026 |
1.044.231 |
-1,83%
|
189,92
|
184,7655
|
190,61
|
184,81
|
| 27/03/2026 |
1.585.476 |
2,25%
|
184,7437
|
181,955
|
188,53
|
188,28
|
| 26/03/2026 |
1.371.786 |
1,51%
|
182,75
|
181,31
|
187,5699
|
184,01
|
| 25/03/2026 |
1.433.526 |
-1,54%
|
180,49
|
179,76
|
185,22
|
181,29
|
| 24/03/2026 |
1.692.203 |
4,16%
|
178,32
|
176,76
|
185,37
|
184,12
|
| 23/03/2026 |
1.294.480 |
0,74%
|
172,0001
|
171,00
|
178,59
|
176,76
|
| 20/03/2026 |
1.318.200 |
-1,60%
|
179,207
|
174,92
|
179,89
|
175,47
|
| 19/03/2026 |
2.506.488 |
3,24%
|
177,00
|
173,50
|
179,00
|
178,34
|
| 18/03/2026 |
1.635.396 |
0,03%
|
172,90
|
172,74
|
177,34
|
172,74
|
| 17/03/2026 |
1.634.906 |
-0,44%
|
174,54
|
171,70
|
175,6792
|
172,71
|
| 16/03/2026 |
1.406.127 |
0,43%
|
172,98
|
171,00
|
174,675
|
173,48
|
| 13/03/2026 |
1.698.282 |
-0,78%
|
174,50
|
172,1601
|
176,18
|
172,74
|
| 12/03/2026 |
2.832.441 |
2,71%
|
170,00
|
169,53
|
178,38
|
174,09
|
| 11/03/2026 |
1.624.345 |
4,31%
|
162,00
|
162,00
|
169,50
|
169,50
|
| 10/03/2026 |
1.505.151 |
-0,31%
|
162,22
|
160,6246
|
165,86
|
162,50
|
| 09/03/2026 |
2.163.088 |
-1,80%
|
168,00
|
161,74
|
169,05
|
163,00
|
| 06/03/2026 |
1.510.604 |
-0,29%
|
167,85
|
161,60
|
167,85
|
165,96
|
| 05/03/2026 |
2.177.409 |
1,08%
|
166,0125
|
164,34
|
169,61
|
166,44
|
| 04/03/2026 |
1.463.680 |
3,09%
|
157,94
|
157,2688
|
165,075
|
164,72
|
| 03/03/2026 |
1.288.497 |
-0,12%
|
160,99
|
156,24
|
163,38
|
159,78
|
| 02/03/2026 |
1.460.171 |
3,79%
|
156,35
|
155,77
|
160,64
|
160,18
|
| 27/02/2026 |
1.272.815 |
1,23%
|
150,25
|
149,73
|
154,33
|
154,33
|
| 26/02/2026 |
1.218.829 |
0,36%
|
150,80
|
149,14
|
154,24
|
152,46
|
| 25/02/2026 |
1.434.434 |
-1,59%
|
153,7208
|
149,73
|
155,275
|
151,91
|
| 24/02/2026 |
718.759 |
-0,32%
|
154,60
|
152,02
|
154,85
|
154,36
|
| 23/02/2026 |
1.157.286 |
0,24%
|
155,50
|
152,255
|
157,20
|
154,85
|
| 20/02/2026 |
1.004.330 |
0,22%
|
156,58
|
154,00
|
157,05
|
154,48
|
| 19/02/2026 |
963.771 |
-1,26%
|
159,3111
|
155,10
|
159,3111
|
155,41
|
| 18/02/2026 |
1.011.137 |
-0,48%
|
158,80
|
156,93
|
160,425
|
157,40
|
| 17/02/2026 |
670.906 |
-1,01%
|
158,83
|
156,33
|
162,26
|
158,16
|
| 13/02/2026 |
747.597 |
2,25%
|
156,047
|
155,00
|
159,804
|
159,77
|
| 12/02/2026 |
925.463 |
-3,25%
|
162,00
|
156,07
|
163,755
|
156,26
|
| 11/02/2026 |
748.793 |
2,66%
|
157,31
|
157,31
|
161,515
|
161,50
|
| 10/02/2026 |
646.103 |
-0,12%
|
158,64
|
155,785
|
158,64
|
157,31
|
| 09/02/2026 |
887.007 |
0,00%
|
157,86
|
156,27
|
159,05
|
157,50
|
