Phillips 66 (PSX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
870.174 |
-0,41%
|
132,66
|
129,315
|
132,9476
|
132,37
|
| 06/10/2025 |
756.460 |
-0,07%
|
133,96
|
131,79
|
135,18
|
132,92
|
| 03/10/2025 |
901.105 |
-1,43%
|
137,10
|
132,92
|
138,40
|
133,01
|
| 02/10/2025 |
974.464 |
0,26%
|
134,50
|
133,27
|
136,20
|
134,94
|
| 01/10/2025 |
1.158.368 |
-1,05%
|
135,075
|
134,21
|
136,45
|
134,59
|
| 30/09/2025 |
1.043.745 |
-1,09%
|
136,22
|
134,1918
|
137,21
|
136,02
|
| 29/09/2025 |
1.167.229 |
-1,28%
|
139,57
|
136,40
|
140,09
|
137,57
|
| 26/09/2025 |
1.450.381 |
0,19%
|
139,08
|
138,676
|
142,345
|
139,46
|
| 25/09/2025 |
2.686.183 |
1,94%
|
136,50
|
134,97
|
139,57
|
139,08
|
| 24/09/2025 |
1.357.415 |
3,23%
|
133,32
|
132,61
|
137,68
|
136,59
|
| 23/09/2025 |
1.355.094 |
2,09%
|
129,87
|
129,87
|
133,93
|
132,28
|
| 22/09/2025 |
909.203 |
-0,01%
|
129,99
|
128,63
|
131,24
|
129,57
|
| 19/09/2025 |
1.569.768 |
-1,51%
|
131,40
|
128,38
|
132,005
|
129,72
|
| 18/09/2025 |
884.527 |
-1,26%
|
133,81
|
130,96
|
134,10
|
131,35
|
| 17/09/2025 |
830.652 |
0,05%
|
133,04
|
132,00
|
134,63
|
133,14
|
| 16/09/2025 |
819.899 |
1,37%
|
130,25
|
130,25
|
133,585
|
133,04
|
| 15/09/2025 |
632.825 |
0,31%
|
132,67
|
130,16
|
132,67
|
131,18
|
| 12/09/2025 |
651.185 |
-1,34%
|
133,02
|
130,69
|
133,41
|
130,78
|
| 11/09/2025 |
845.922 |
0,82%
|
130,89
|
130,89
|
133,30
|
132,52
|
| 10/09/2025 |
1.130.517 |
-0,70%
|
130,66
|
128,36
|
133,69
|
131,42
|
| 09/09/2025 |
1.220.518 |
1,67%
|
130,79
|
130,14
|
135,22
|
132,29
|
| 08/09/2025 |
1.143.741 |
-1,00%
|
132,38
|
129,845
|
132,45
|
130,21
|
| 05/09/2025 |
812.391 |
-0,02%
|
130,31
|
129,86
|
132,83
|
131,55
|
| 04/09/2025 |
963.509 |
0,80%
|
130,53
|
129,95
|
132,18
|
131,58
|
| 03/09/2025 |
1.125.761 |
-2,47%
|
130,55
|
129,67
|
133,84
|
130,53
|
| 02/09/2025 |
833.049 |
0,20%
|
132,66
|
132,015
|
133,95
|
133,84
|
| 29/08/2025 |
638.804 |
0,57%
|
132,42
|
132,055
|
134,34
|
133,58
|
| 28/08/2025 |
705.245 |
0,22%
|
132,20
|
131,50
|
133,34
|
132,83
|
| 27/08/2025 |
869.374 |
2,10%
|
129,89
|
129,22
|
133,33
|
132,62
|
| 26/08/2025 |
828.628 |
0,25%
|
129,50
|
128,14
|
130,09
|
129,89
|
| 25/08/2025 |
880.867 |
-0,34%
|
129,90
|
128,9754
|
130,93
|
129,52
|
| 22/08/2025 |
1.205.925 |
4,42%
|
124,45
|
124,45
|
130,65
|
129,94
|
| 21/08/2025 |
875.320 |
0,71%
|
125,00
|
122,27
|
125,00
|
124,45
|
| 20/08/2025 |
874.491 |
1,11%
|
122,85
|
122,225
|
124,285
|
123,57
|
| 19/08/2025 |
760.257 |
0,43%
|
121,33
|
121,0728
|
124,08
|
122,17
|
| 18/08/2025 |
792.978 |
-0,62%
|
123,53
|
121,64
|
123,53
|
121,64
|
| 15/08/2025 |
848.833 |
0,72%
|
123,49
|
122,57
|
124,81
|
123,61
|
| 14/08/2025 |
1.014.248 |
0,12%
|
121,97
|
119,80
|
123,00
|
122,73
|
| 13/08/2025 |
1.092.980 |
2,12%
|
121,00
|
119,54
|
122,58
|
122,58
|
| 12/08/2025 |
879.477 |
1,41%
|
118,37
|
118,37
|
121,71
|
120,04
|
| 11/08/2025 |
856.310 |
-0,64%
|
119,98
|
118,07
|
120,6999
|
118,37
|
| 08/08/2025 |
875.976 |
-0,14%
|
120,30
|
118,875
|
120,84
|
119,13
|
| 07/08/2025 |
781.953 |
-0,45%
|
119,84
|
119,07
|
122,3442
|
119,30
|
| 06/08/2025 |
863.965 |
-1,83%
|
123,00
|
119,28
|
126,40
|
119,84
|
| 05/08/2025 |
761.024 |
0,50%
|
120,95
|
119,80
|
123,58
|
122,07
|
| 04/08/2025 |
828.270 |
1,55%
|
119,49
|
119,49
|
122,04
|
121,46
|
| 01/08/2025 |
1.116.668 |
-3,22%
|
122,90
|
119,19
|
123,58
|
119,60
|
| 31/07/2025 |
1.225.932 |
-0,67%
|
123,25
|
122,97
|
125,03
|
123,58
|
| 30/07/2025 |
1.498.180 |
-3,09%
|
128,41
|
123,7801
|
128,54
|
124,40
|
| 29/07/2025 |
1.317.680 |
0,56%
|
126,11
|
125,555
|
128,519
|
128,41
|
| 28/07/2025 |
1.463.610 |
2,18%
|
125,55
|
125,55
|
127,825
|
127,69
|
| 25/07/2025 |
2.147.294 |
0,52%
|
127,00
|
122,7225
|
127,56
|
124,97
|
| 24/07/2025 |
2.010.112 |
-2,76%
|
126,58
|
122,7225
|
128,06
|
124,32
|
| 23/07/2025 |
1.222.140 |
1,34%
|
126,02
|
125,805
|
128,06
|
127,85
|
| 22/07/2025 |
1.201.615 |
0,09%
|
126,545
|
125,56
|
127,76
|
126,16
|
| 21/07/2025 |
1.229.018 |
0,12%
|
125,90
|
125,6201
|
127,76
|
126,05
|
| 18/07/2025 |
1.621.139 |
0,58%
|
123,35
|
123,00
|
127,31
|
125,90
|
| 17/07/2025 |
1.399.954 |
1,22%
|
127,62
|
123,00
|
128,54
|
125,18
|
| 16/07/2025 |
2.042.291 |
-2,87%
|
129,77
|
123,58
|
130,07
|
123,67
|
| 15/07/2025 |
965.742 |
-0,57%
|
130,94
|
128,15
|
130,935
|
128,27
|
| 14/07/2025 |
982.143 |
-2,05%
|
131,06
|
128,45
|
131,06
|
129,01
|
| 11/07/2025 |
821.175 |
-1,99%
|
130,48
|
129,8209
|
134,66
|
131,71
|
| 10/07/2025 |
1.510.240 |
2,97%
|
129,98
|
125,05
|
134,66
|
134,39
|
| 09/07/2025 |
1.768.208 |
0,39%
|
126,75
|
126,63
|
132,22
|
130,51
|
| 08/07/2025 |
1.981.837 |
2,85%
|
126,4117
|
125,24
|
130,57
|
130,00
|
| 07/07/2025 |
1.002.675 |
-0,70%
|
126,50
|
125,24
|
128,40
|
126,40
|
| 04/07/2025 |
723.534 |
0,43%
|
127,00
|
125,31
|
128,44
|
127,29
|
| 03/07/2025 |
723.524 |
-0,35%
|
123,43
|
122,9725
|
128,44
|
127,26
|
| 02/07/2025 |
1.007.536 |
2,70%
|
119,31
|
118,87
|
126,54
|
126,46
|
| 01/07/2025 |
1.260.869 |
3,23%
|
118,44
|
118,18
|
124,50
|
123,15
|
| 30/06/2025 |
988.593 |
0,04%
|
119,40
|
118,18
|
120,155
|
119,30
|
| 27/06/2025 |
1.460.406 |
-0,75%
|
119,95
|
118,00
|
120,89
|
119,25
|
| 26/06/2025 |
1.199.647 |
0,45%
|
120,22
|
118,50
|
120,965
|
120,17
|
| 25/06/2025 |
1.301.684 |
0,14%
|
120,35
|
118,50
|
121,96
|
119,63
|
| 24/06/2025 |
1.423.578 |
-1,30%
|
120,26
|
118,79
|
125,46
|
119,46
|
| 23/06/2025 |
1.800.028 |
-3,01%
|
125,72
|
120,43
|
125,95
|
121,03
|
| 20/06/2025 |
1.627.180 |
0,01%
|
125,02
|
123,52
|
126,385
|
124,78
|
| 18/06/2025 |
2.759.957 |
0,23%
|
124,44
|
123,52
|
126,37
|
124,82
|
| 17/06/2025 |
2.312.991 |
0,74%
|
122,11
|
121,86
|
125,76
|
124,54
|
| 16/06/2025 |
2.261.606 |
1,20%
|
121,01
|
121,01
|
124,37
|
123,62
|
| 13/06/2025 |
1.748.072 |
0,52%
|
119,80
|
119,05
|
123,39
|
122,15
|
| 12/06/2025 |
1.322.867 |
0,47%
|
119,475
|
118,25
|
122,00
|
121,52
|
| 11/06/2025 |
1.227.054 |
1,90%
|
117,40
|
117,145
|
121,255
|
120,95
|
| 10/06/2025 |
1.152.704 |
2,24%
|
115,73
|
114,54
|
120,01
|
118,70
|
| 09/06/2025 |
1.427.969 |
1,58%
|
115,00
|
114,54
|
117,69
|
116,10
|
| 06/06/2025 |
1.336.058 |
1,84%
|
112,90
|
111,37
|
114,98
|
114,29
|
| 05/06/2025 |
1.465.510 |
-0,22%
|
115,50
|
111,37
|
116,685
|
112,23
|
| 04/06/2025 |
2.014.875 |
-3,01%
|
116,31
|
111,82
|
118,00
|
112,48
|
| 03/06/2025 |
1.033.900 |
1,48%
|
114,47
|
111,20
|
117,75
|
115,97
|
| 02/06/2025 |
1.304.697 |
0,71%
|
114,81
|
111,20
|
115,54
|
114,28
|
| 30/05/2025 |
1.328.659 |
-1,23%
|
112,95
|
112,29
|
115,04
|
113,48
|
| 29/05/2025 |
1.240.679 |
1,69%
|
115,255
|
112,29
|
115,4626
|
114,68
|
| 28/05/2025 |
1.056.782 |
-1,36%
|
114,52
|
112,505
|
115,57
|
112,77
|
| 27/05/2025 |
1.367.573 |
1,06%
|
114,60
|
113,12
|
115,57
|
114,33
|
| 23/05/2025 |
1.092.824 |
0,13%
|
111,50
|
109,75
|
114,025
|
113,13
|
| 22/05/2025 |
1.917.146 |
1,07%
|
116,85
|
109,75
|
116,95
|
112,98
|
| 21/05/2025 |
4.281.017 |
-7,54%
|
122,24
|
111,4106
|
122,95
|
111,78
|
| 20/05/2025 |
1.451.562 |
-1,05%
|
122,99
|
120,60
|
124,24
|
120,90
|
| 19/05/2025 |
1.904.390 |
-1,89%
|
123,00
|
121,21
|
124,24
|
122,18
|
| 16/05/2025 |
1.651.654 |
0,77%
|
123,11
|
122,65
|
125,82
|
124,53
|
