XNYS
Datos históricos de Phillips 66
Phillips 66 · PSX
$278.50
▲ +0.32 (+0.12%)
Última operación · 10/10/2026, 18:35:43 UTC
- Variación en el periodo
- +119.45%
- Máximo
- US$286.57
- 9 de octubre de 2026
- Mínimo
- US$126.74
- 10 de octubre de 2025
- Volumen medio diario
- 2.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 279.83 | 286.57 | 276.71 | 278.18 | −1.21% | 2.84 M |
| 8 oct 2026 | 274.89 | 282.64 | 274.04 | 281.60 | +3.67% | 2.38 M |
| 7 oct 2026 | 271.84 | 275.80 | 270.48 | 271.62 | +0.68% | 1.84 M |
| 6 oct 2026 | 266.75 | 271.82 | 266.27 | 269.79 | +0.03% | 1.61 M |
| 5 oct 2026 | 264.60 | 271.49 | 262.03 | 269.72 | +1.94% | 2 M |
| 2 oct 2026 | 261.52 | 267.27 | 255.80 | 264.58 | +0.13% | 2.06 M |
| 1 oct 2026 | 253.25 | 264.43 | 252.54 | 264.23 | +3.49% | 2.53 M |
| 30 sep 2026 | 256.92 | 260.35 | 254.79 | 255.31 | +1.21% | 2.52 M |
| 29 sep 2026 | 250.00 | 252.95 | 248.51 | 252.25 | −0.51% | 2.19 M |
| 28 sep 2026 | 257.20 | 259.11 | 251.64 | 253.55 | −0.86% | 3.6 M |
| 25 sep 2026 | 252.68 | 257.31 | 250.09 | 255.75 | −0.05% | 3.32 M |
| 24 sep 2026 | 258.70 | 263.45 | 255.62 | 255.87 | −0.24% | 2.75 M |
| 23 sep 2026 | 259.15 | 263.82 | 250.26 | 256.48 | −0.12% | 4.35 M |
| 22 sep 2026 | 256.88 | 264.59 | 254.57 | 256.78 | −1.90% | 4.18 M |
| 21 sep 2026 | 269.36 | 275.97 | 259.50 | 261.75 | −4.17% | 3.39 M |
| 18 sep 2026 | 272.24 | 277.12 | 271.42 | 273.13 | −0.39% | 10.17 M |
| 17 sep 2026 | 261.44 | 274.21 | 260.50 | 274.21 | +3.62% | 3.58 M |
| 16 sep 2026 | 260.46 | 267.29 | 259.36 | 264.63 | −0.11% | 2.67 M |
| 15 sep 2026 | 258.12 | 266.70 | 257.97 | 264.93 | +3.06% | 2.88 M |
| 14 sep 2026 | 263.10 | 264.86 | 253.41 | 257.06 | −0.93% | 3.53 M |
| 11 sep 2026 | 258.63 | 265.43 | 258.50 | 259.47 | +0.37% | 2.58 M |
| 10 sep 2026 | 263.76 | 263.76 | 257.86 | 258.51 | −0.87% | 2.94 M |
| 9 sep 2026 | 262.19 | 263.66 | 257.93 | 260.78 | +0.63% | 2.18 M |
| 8 sep 2026 | 260.00 | 261.00 | 258.30 | 259.14 | +1.59% | 2.51 M |
| 4 sep 2026 | 251.78 | 256.98 | 248.00 | 255.09 | +0.17% | 2.29 M |
| 3 sep 2026 | 255.81 | 260.68 | 253.99 | 254.66 | −0.56% | 2.72 M |
| 2 sep 2026 | 250.09 | 258.48 | 249.47 | 256.09 | +1.61% | 2.89 M |
| 1 sep 2026 | 251.66 | 252.05 | 247.14 | 252.02 | +2.21% | 3.1 M |
| 31 ago 2026 | 248.12 | 250.66 | 243.15 | 246.58 | +1.05% | 4.44 M |
| 28 ago 2026 | 241.22 | 244.66 | 239.87 | 244.01 | +1.75% | 1.73 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.