COP - ConocoPhillips Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 202059,2559,5558,5958,8758,874.277.481
19 feb. 202058,7559,3658,6859,2659,265.230.300
18 feb. 202058,4158,5757,7158,3058,303.937.800
14 feb. 202058,8759,1058,1858,6258,624.204.500
13 feb. 202059,0959,4558,6058,8258,825.995.600
13 feb. 20200.42 Dividendo
12 feb. 202059,9061,1559,5459,7659,345.906.800
11 feb. 202058,8559,0158,2158,7158,306.143.000
10 feb. 202057,4658,1457,2157,8757,466.756.300
07 feb. 202057,8158,3757,5657,9957,585.081.800
06 feb. 202059,0759,0757,9358,4158,005.901.700
05 feb. 202057,2858,9556,8258,7858,3712.891.800
04 feb. 202058,9359,8256,4356,4956,0913.403.000
03 feb. 202059,4160,3458,8659,1858,767.016.000
31 ene. 202060,0060,4159,1259,4359,017.673.000
30 ene. 202059,7560,9959,5960,8960,466.931.500
29 ene. 202061,5961,6860,2760,4960,064.102.500
28 ene. 202061,6161,6860,9061,1860,754.824.700
27 ene. 202061,3761,8360,8461,0460,617.321.100
24 ene. 202062,7062,7062,0562,6262,185.689.500
23 ene. 202062,0163,3661,6263,1462,706.199.900
22 ene. 202063,8063,8062,8363,0162,576.755.800
21 ene. 202064,5764,8563,9464,0363,586.974.000
17 ene. 202065,2865,4364,8465,0764,614.765.500
16 ene. 202065,3965,6164,7665,0764,614.315.200
15 ene. 202065,0065,3364,4465,0064,543.933.300
14 ene. 202065,2265,3364,6665,1464,686.119.400
13 ene. 202065,3665,5164,8865,1364,673.675.300
10 ene. 202065,8666,2065,3365,4264,967.233.100
09 ene. 202064,5766,1564,2966,0765,616.005.100
08 ene. 202066,4566,6364,5264,9464,486.470.100
07 ene. 202066,4466,4965,7466,4866,015.974.800
06 ene. 202066,2866,9465,8866,4866,018.823.800
03 ene. 202067,0467,1365,0765,7065,246.333.200
02 ene. 202065,2865,6864,8565,4665,004.122.800
31 dic. 201964,1565,1763,9065,0364,573.639.800
30 dic. 201965,0765,2564,5364,6164,163.665.200
27 dic. 201965,2065,6364,6164,9864,525.414.300
26 dic. 201965,0965,7464,8565,0064,544.835.200
24 dic. 201964,7665,5164,6164,6764,223.188.400
23 dic. 201963,6764,8363,4664,6064,157.019.800
20 dic. 201963,9364,0263,2363,7263,2711.008.000
19 dic. 201962,9863,3762,9163,1962,755.197.100
18 dic. 201963,4763,9663,1563,2062,765.598.400
17 dic. 201962,9063,7862,9063,5263,076.211.100
16 dic. 201963,0563,5762,5362,8262,385.590.000
13 dic. 201963,4564,0762,4962,7062,266.965.000
12 dic. 201961,4962,9561,3762,5962,155.162.700
11 dic. 201961,3761,8461,0361,6861,253.959.200
10 dic. 201961,8462,0161,3361,7661,334.630.200
09 dic. 201961,5862,2261,3861,8361,405.256.500
06 dic. 201960,3162,1360,1361,9761,538.311.100
05 dic. 201961,0061,2759,4459,8459,425.047.000
04 dic. 201959,3661,0559,1860,6360,208.036.700
03 dic. 201959,7459,9158,6158,8958,486.110.000
02 dic. 201960,2461,3060,0260,3759,957.171.500
29 nov. 201959,6160,3059,4359,9459,522.707.100
27 nov. 201960,3560,4859,2760,3459,925.998.400
26 nov. 201960,8061,3660,0760,1159,698.151.100
25 nov. 201960,0061,1659,2161,0560,627.721.200
22 nov. 201960,4961,3959,6459,9059,486.575.300
21 nov. 201959,5560,5559,4060,2159,7910.527.300
20 nov. 201957,1059,5556,9259,3658,9410.097.500
19 nov. 201956,8357,5356,3057,1756,776.588.000
18 nov. 201957,7057,7856,3956,7056,305.793.300
15 nov. 201957,5658,2957,5558,2557,844.261.900
14 nov. 201957,7658,0556,9657,2556,853.971.200
13 nov. 201957,8458,0257,2257,5657,164.644.200
12 nov. 201958,9859,4557,9458,2357,824.939.900
11 nov. 201958,6659,2458,3058,9158,503.716.200
08 nov. 201958,8959,3057,9259,1658,744.769.000
07 nov. 201958,3059,6358,3059,5459,129.492.200
06 nov. 201958,2559,0857,3557,6357,225.464.900
05 nov. 201958,6259,3358,3658,5158,107.545.200
04 nov. 201957,7658,5757,2158,0057,595.667.900
01 nov. 201955,6557,4955,4757,1556,756.483.600
31 oct. 201954,8755,2054,1355,2054,816.346.400
30 oct. 201957,4457,4654,9555,0454,657.907.800
29 oct. 201955,8057,9754,3957,0956,698.699.100
28 oct. 201956,4856,9554,8655,6855,297.574.300
25 oct. 201956,0956,7055,5956,3555,953.046.000
24 oct. 201956,5756,9055,7356,1655,774.552.100
23 oct. 201956,6256,8255,5756,2555,855.252.400
22 oct. 201955,9457,6555,9356,5456,146.187.300
21 oct. 201954,2556,1154,0855,9655,576.734.100
18 oct. 201954,6654,8853,9553,9553,575.160.400
17 oct. 201954,7654,8653,9854,5354,154.364.300
16 oct. 201955,4355,7454,5654,6154,235.190.700
16 oct. 20190.42 Dividendo
15 oct. 201955,7956,4955,4155,9555,146.226.000
14 oct. 201955,8356,4555,6456,1355,324.402.900
11 oct. 201956,4856,9956,2056,4355,616.810.600
10 oct. 201955,0056,0155,0055,8855,075.426.500
09 oct. 201954,5955,3554,2954,9454,145.632.100
08 oct. 201953,9055,3853,7353,9053,126.968.700
07 oct. 201954,1555,6353,8054,6053,818.158.600
04 oct. 201953,5353,9952,7053,5052,735.148.300
03 oct. 201952,7953,8152,3053,6652,884.238.200
02 oct. 201954,7955,0453,0053,0752,306.135.600
01 oct. 201957,5057,7055,0355,1554,356.329.000
*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