Phillips 66 (PSX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 12/11/2024 |
807 995 |
-0,19%
|
126,295
|
125,31
|
128,91
|
127,70
|
| 11/11/2024 |
1 686 525 |
1,18%
|
125,50
|
125,31
|
128,02
|
127,94
|
| 08/11/2024 |
902 340 |
-0,18%
|
127,46
|
124,3701
|
127,90
|
126,45
|
| 07/11/2024 |
737 739 |
-0,95%
|
128,49
|
124,71
|
129,60
|
126,68
|
| 06/11/2024 |
1 082 628 |
4,97%
|
123,71
|
120,7001
|
129,60
|
127,90
|
| 05/11/2024 |
897 659 |
%
|
122,64
|
120,7001
|
122,44
|
121,84
|
| 04/11/2024 |
680 392 |
%
|
122,64
|
120,19
|
122,635
|
121,03
|
| 01/11/2024 |
986 646 |
%
|
122,64
|
119,77
|
123,00
|
120,01
|
| 31/10/2024 |
1 271 075 |
%
|
127,30
|
121,60
|
123,70
|
121,82
|
| 30/10/2024 |
1 363 148 |
%
|
127,30
|
121,47
|
123,29
|
122,07
|
| 29/10/2024 |
2 211 470 |
%
|
127,30
|
122,86
|
128,33
|
123,27
|
| 28/10/2024 |
871 797 |
%
|
125,49
|
125,27
|
129,16
|
128,89
|
| 25/10/2024 |
540 277 |
%
|
129,03
|
128,145
|
130,16
|
128,17
|
| 24/10/2024 |
1 396 162 |
%
|
129,665
|
127,08
|
129,77
|
128,49
|
| 23/10/2024 |
703 792 |
%
|
130,75
|
128,0737
|
131,02
|
129,12
|
| 22/10/2024 |
523 155 |
%
|
131,83
|
130,5401
|
131,8069
|
131,43
|
| 21/10/2024 |
542 858 |
%
|
133,66
|
131,05
|
133,43
|
131,32
|
| 18/10/2024 |
719 179 |
%
|
133,66
|
131,75
|
133,92
|
132,60
|
| 17/10/2024 |
802 439 |
%
|
133,01
|
131,9745
|
134,08
|
133,35
|
| 16/10/2024 |
455 049 |
%
|
135,31
|
131,95
|
133,06
|
132,31
|
| 15/10/2024 |
977 192 |
%
|
135,31
|
131,28
|
134,34
|
131,40
|
| 14/10/2024 |
444 771 |
%
|
135,31
|
134,60
|
135,94
|
135,42
|
| 11/10/2024 |
540 935 |
%
|
136,55
|
135,88
|
137,02
|
136,35
|
| 10/10/2024 |
561 623 |
%
|
135,48
|
134,21
|
137,08
|
136,42
|
| 09/10/2024 |
626 215 |
%
|
131,01
|
130,92
|
135,305
|
134,72
|
| 08/10/2024 |
1 275 536 |
%
|
138,53
|
132,20
|
137,1637
|
132,33
|
| 07/10/2024 |
711 471 |
%
|
138,53
|
137,82
|
139,73
|
138,50
|
| 04/10/2024 |
1 051 343 |
%
|
140,30
|
137,59
|
140,595
|
138,62
|
| 03/10/2024 |
1 308 712 |
%
|
134,77
|
133,365
|
139,46
|
138,93
|
| 02/10/2024 |
740 683 |
%
|
134,48
|
132,78
|
135,15
|
134,47
|
| 01/10/2024 |
939 265 |
%
|
130,55
|
130,305
|
133,27
|
132,99
|
| 30/09/2024 |
724 767 |
%
|
130,86
|
129,842
|
132,13
|
131,4529
|
| 27/09/2024 |
1 005 681 |
%
|
131,44
|
130,00
|
131,50
|
131,05
|
| 26/09/2024 |
1 535 215 |
%
|
128,67
|
128,58
|
133,61
|
130,68
|
| 25/09/2024 |
1 161 456 |
%
|
129,81
|
128,8701
|
131,41
|
129,85
|
| 24/09/2024 |
1 329 719 |
%
|
131,45
|
129,50
|
132,88
|
129,47
|
| 23/09/2024 |
1 694 396 |
%
|
131,45
|
129,71
|
131,30
|
131,11
|
| 20/09/2024 |
1 879 588 |
%
|
131,45
|
129,13
|
131,62
|
129,97
|
| 19/09/2024 |
1 045 282 |
%
|
127,47
|
130,70
|
133,64
|
132,55
|
| 18/09/2024 |
1 191 804 |
%
|
127,47
|
128,43
|
131,86
|
130,31
|
| 17/09/2024 |
1 597 408 |
%
|
127,47
|
127,19
|
128,6507
|
128,30
|
| 16/09/2024 |
1 303 107 |
%
|
127,27
|
125,78
|
128,756
|
127,34
|
| 13/09/2024 |
1 100 448 |
%
|
126,54
|
126,1211
|
127,89
|
126,70
|
| 12/09/2024 |
971 212 |
%
|
125,67
|
124,7501
|
126,50
|
125,72
|
| 11/09/2024 |
1 463 273 |
%
|
127,61
|
123,79
|
126,58
|
125,00
|
| 10/09/2024 |
2 125 328 |
%
|
127,61
|
125,14
|
127,77
|
126,88
|
| 09/09/2024 |
1 398 670 |
%
|
128,64
|
127,74
|
129,33
|
127,97
|
| 06/09/2024 |
1 596 663 |
%
|
129,22
|
127,22
|
130,17
|
128,14
|
| 05/09/2024 |
1 713 872 |
%
|
135,01
|
128,68
|
133,07
|
128,91
|
| 04/09/2024 |
1 012 745 |
%
|
135,01
|
131,561
|
136,02
|
132,29
|
| 03/09/2024 |
1 326 126 |
%
|
138,00
|
133,29
|
138,70
|
135,02
|
| 30/08/2024 |
1 502 000 |
%
|
135,64
|
135,64
|
140,85
|
140,31
|
| 29/08/2024 |
756 234 |
%
|
135,36
|
133,92
|
136,70
|
136,50
|
| 28/08/2024 |
911 637 |
%
|
133,61
|
133,52
|
136,55
|
134,97
|
| 27/08/2024 |
635 988 |
%
|
134,58
|
134,09
|
135,54
|
134,38
|
| 26/08/2024 |
921 748 |
%
|
136,25
|
134,21
|
136,93
|
135,23
|
| 23/08/2024 |
804 136 |
%
|
134,33
|
133,44
|
135,4625
|
135,37
|
| 22/08/2024 |
806 933 |
%
|
133,88
|
132,89
|
134,81
|
133,16
|
| 21/08/2024 |
1 665 433 |
%
|
133,79
|
132,95
|
135,40
|
133,88
|
| 20/08/2024 |
1 034 106 |
%
|
137,90
|
132,26
|
138,27
|
132,39
|
| 19/08/2024 |
877 746 |
%
|
139,15
|
138,55
|
140,30
|
139,34
|
| 16/08/2024 |
662 374 |
%
|
138,87
|
137,70
|
139,96
|
138,92
|
| 15/08/2024 |
722 528 |
%
|
134,74
|
138,09
|
140,025
|
138,68
|
| 14/08/2024 |
1 022 152 |
%
|
134,74
|
134,96
|
138,13
|
137,70
|
| 13/08/2024 |
617 404 |
%
|
134,74
|
134,00
|
135,405
|
134,66
|
| 12/08/2024 |
696 520 |
%
|
136,50
|
135,60
|
137,58
|
135,88
|
| 09/08/2024 |
843 023 |
%
|
135,57
|
134,64
|
136,75
|
135,41
|
| 08/08/2024 |
1 138 883 |
%
|
133,18
|
133,05
|
135,85
|
135,42
|
| 07/08/2024 |
1 056 704 |
%
|
134,66
|
132,87
|
135,87
|
132,90
|
| 06/08/2024 |
975 203 |
%
|
132,00
|
131,95
|
135,06
|
133,08
|
| 05/08/2024 |
1 040 490 |
%
|
130,29
|
128,46
|
132,95
|
131,32
|
| 02/08/2024 |
1 909 832 |
%
|
138,99
|
133,06
|
139,40
|
133,76
|
| 01/08/2024 |
1 615 288 |
%
|
145,99
|
140,06
|
147,14
|
140,95
|
| 31/07/2024 |
982 130 |
%
|
148,915
|
145,445
|
150,12
|
145,48
|
| 30/07/2024 |
1 850 849 |
%
|
141,61
|
143,01
|
148,3699
|
147,17
|
| 29/07/2024 |
1 022 841 |
%
|
137,38
|
139,43
|
142,215
|
140,41
|
| 26/07/2024 |
900 386 |
%
|
137,38
|
141,09
|
143,06
|
142,21
|
| 25/07/2024 |
992 516 |
%
|
137,38
|
137,3708
|
143,01
|
142,51
|
| 24/07/2024 |
794 680 |
%
|
137,08
|
136,05
|
138,72
|
138,17
|
| 23/07/2024 |
748 320 |
%
|
140,02
|
136,53
|
139,88
|
137,07
|
| 22/07/2024 |
873 634 |
%
|
138,35
|
137,33
|
140,366
|
140,11
|
| 19/07/2024 |
662 460 |
%
|
139,99
|
136,4601
|
139,27
|
138,47
|
| 18/07/2024 |
908 009 |
%
|
139,99
|
136,95
|
140,085
|
137,70
|
| 17/07/2024 |
886 046 |
%
|
140,39
|
139,88
|
143,00
|
140,74
|
| 16/07/2024 |
519 967 |
%
|
139,01
|
138,04
|
140,74
|
139,78
|
| 15/07/2024 |
619 570 |
%
|
139,01
|
138,43
|
140,985
|
140,07
|
| 12/07/2024 |
697 962 |
%
|
133,73
|
135,64
|
138,91
|
138,64
|
| 11/07/2024 |
738 669 |
%
|
133,73
|
132,82
|
137,31
|
136,92
|
| 10/07/2024 |
973 780 |
%
|
132,40
|
132,40
|
134,88
|
133,97
|
| 09/07/2024 |
1 288 599 |
%
|
133,02
|
132,01
|
135,24
|
132,81
|
| 08/07/2024 |
688 776 |
%
|
137,83
|
135,84
|
139,20
|
135,95
|
| 05/07/2024 |
582 064 |
%
|
140,04
|
137,49
|
140,48
|
138,40
|
| 04/07/2024 |
428 793 |
%
|
140,13
|
139,08
|
140,87
|
140,37
|
| 03/07/2024 |
428 783 |
%
|
140,13
|
139,08
|
140,87
|
140,37
|
| 02/07/2024 |
945 693 |
%
|
141,65
|
139,82
|
143,04
|
140,47
|
| 01/07/2024 |
667 159 |
%
|
141,76
|
139,71
|
142,65
|
140,93
|
| 28/06/2024 |
2 577 012 |
%
|
137,22
|
139,22
|
142,18
|
141,16
|
| 27/06/2024 |
766 786 |
%
|
137,22
|
138,62
|
140,51
|
139,40
|
| 26/06/2024 |
610 983 |
%
|
137,22
|
137,61
|
140,62
|
139,78
|
| 25/06/2024 |
825 997 |
%
|
137,22
|
137,45
|
140,545
|
140,24
|
