COP - ConocoPhillips Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic. 201961,0061,2460,0460,0460,04838.711
04 dic. 201959,3661,0559,1860,6360,638.036.700
03 dic. 201959,7459,9158,6158,8958,896.110.000
02 dic. 201960,2461,3060,0260,3760,377.171.500
29 nov. 201959,6160,3059,4359,9459,942.707.100
27 nov. 201960,3560,4859,2760,3460,345.998.400
26 nov. 201960,8061,3660,0760,1160,118.151.100
25 nov. 201960,0061,1659,2161,0561,057.721.200
22 nov. 201960,4961,3959,6459,9059,906.575.300
21 nov. 201959,5560,5559,4060,2160,2110.527.300
20 nov. 201957,1059,5556,9259,3659,3610.097.500
19 nov. 201956,8357,5356,3057,1757,176.588.000
18 nov. 201957,7057,7856,3956,7056,705.793.300
15 nov. 201957,5658,2957,5558,2558,254.261.900
14 nov. 201957,7658,0556,9657,2557,253.971.200
13 nov. 201957,8458,0257,2257,5657,564.644.200
12 nov. 201958,9859,4557,9458,2358,234.939.900
11 nov. 201958,6659,2458,3058,9158,913.716.200
08 nov. 201958,8959,3057,9259,1659,164.769.000
07 nov. 201958,3059,6358,3059,5459,549.492.200
06 nov. 201958,2559,0857,3557,6357,635.464.900
05 nov. 201958,6259,3358,3658,5158,517.545.200
04 nov. 201957,7658,5757,2158,0058,005.667.900
01 nov. 201955,6557,4955,4757,1557,156.483.600
31 oct. 201954,8755,2054,1355,2055,206.346.400
30 oct. 201957,4457,4654,9555,0455,047.907.800
29 oct. 201955,8057,9754,3957,0957,098.699.100
28 oct. 201956,4856,9554,8655,6855,687.574.300
25 oct. 201956,0956,7055,5956,3556,353.046.000
24 oct. 201956,5756,9055,7356,1656,164.552.100
23 oct. 201956,6256,8255,5756,2556,255.252.400
22 oct. 201955,9457,6555,9356,5456,546.187.300
21 oct. 201954,2556,1154,0855,9655,966.734.100
18 oct. 201954,6654,8853,9553,9553,955.160.400
17 oct. 201954,7654,8653,9854,5354,534.364.300
16 oct. 201955,4355,7454,5654,6154,615.190.700
16 oct. 20190.42 Dividendo
15 oct. 201955,7956,4955,4155,9555,536.226.000
14 oct. 201955,8356,4555,6456,1355,714.402.900
11 oct. 201956,4856,9956,2056,4356,016.810.600
10 oct. 201955,0056,0155,0055,8855,465.426.500
09 oct. 201954,5955,3554,2954,9454,535.632.100
08 oct. 201953,9055,3853,7353,9053,506.968.700
07 oct. 201954,1555,6353,8054,6054,198.158.600
04 oct. 201953,5353,9952,7053,5053,105.148.300
03 oct. 201952,7953,8152,3053,6653,264.238.200
02 oct. 201954,7955,0453,0053,0752,676.135.600
01 oct. 201957,5057,7055,0355,1554,746.329.000
30 sept. 201957,5757,9156,6956,9856,555.923.700
27 sept. 201957,0658,3456,9657,9057,474.329.300
26 sept. 201959,0659,1357,2957,6857,256.655.400
25 sept. 201958,4659,5058,3059,4859,035.788.200
24 sept. 201959,9960,0658,3559,3058,859.370.200
23 sept. 201960,0060,6759,8660,1859,736.729.300
20 sept. 201960,2561,2260,1360,8260,3618.124.800
19 sept. 201960,4860,6959,7559,9759,526.270.700
18 sept. 201960,0060,3759,2760,0159,567.412.500
17 sept. 201962,4763,2260,2061,2260,7613.487.100
16 sept. 201961,4563,1560,5162,5362,0617.898.000
13 sept. 201956,9857,7056,8757,3456,917.885.300
12 sept. 201955,9956,9755,5856,3555,935.712.300
11 sept. 201956,7357,4856,2957,2056,777.940.300
10 sept. 201955,5457,4955,3956,3255,908.567.700
09 sept. 201954,2055,0553,8754,9754,566.176.800
06 sept. 201953,0853,7952,6853,6353,234.635.000
05 sept. 201953,5954,2453,2953,4453,046.014.500
04 sept. 201952,7953,4852,6053,3052,905.803.100
03 sept. 201951,0552,1250,7452,0451,655.142.300
30 ago. 201952,3652,9451,6252,1851,795.131.500
29 ago. 201952,3152,9552,2152,2951,906.401.900
28 ago. 201951,4152,2451,2551,9551,564.880.300
27 ago. 201951,7351,8550,5250,9850,605.342.100
26 ago. 201951,0551,7150,6951,3750,984.989.100
23 ago. 201951,6552,1950,1350,4250,047.133.400
22 ago. 201952,9153,3552,2352,2651,874.316.200
21 ago. 201953,3353,6752,3952,6352,236.044.600
20 ago. 201953,5153,6052,6552,7152,315.297.700
19 ago. 201952,5754,3052,4653,9453,549.315.400
16 ago. 201951,0551,8050,8051,4751,085.273.200
15 ago. 201951,4052,0150,5950,9150,536.069.800
14 ago. 201952,4652,8651,5151,7851,397.851.800
13 ago. 201952,8454,8352,4453,8753,476.461.800
12 ago. 201953,7953,9352,8553,1252,724.726.100
09 ago. 201954,9655,4753,9854,0153,605.391.700
08 ago. 201953,7855,0953,3055,0754,667.444.800
07 ago. 201953,2853,7252,3053,3252,929.289.600
06 ago. 201955,0255,0353,9254,2353,826.166.900
05 ago. 201955,5555,7154,2354,6854,277.474.600
02 ago. 201958,9459,3156,3256,4756,057.697.700
01 ago. 201958,0860,2857,8958,8058,367.924.200
31 jul. 201959,4859,7458,3859,0858,648.268.500
30 jul. 201957,1059,8657,0259,5159,065.927.800
29 jul. 201958,6958,8157,4858,1957,756.597.500
26 jul. 201958,9059,3658,4458,7558,316.704.100
25 jul. 201960,5960,6058,9059,0458,605.019.300
24 jul. 201960,1360,7259,8960,0859,634.405.000
23 jul. 201960,3460,4659,8460,2859,834.431.900
22 jul. 201960,4660,9559,9760,4459,993.320.500
19 jul. 201959,9360,5859,3660,3359,885.136.000
19 jul. 20190.305 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines