Mercados españoles cerrados

ConocoPhillips (COP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,62-0,54 (-1,85%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 202028,9328,9727,6328,6228,6215.681.700
29 oct. 202028,1229,1927,5329,1629,1615.560.100
28 oct. 202029,3629,8128,5528,7928,7915.274.500
27 oct. 202030,1630,6929,9630,2630,2613.017.800
26 oct. 202031,7631,9330,0830,3230,3211.522.800
23 oct. 202032,2733,1931,9232,5432,5415.335.200
22 oct. 202030,6231,9730,4731,9131,9115.029.400
21 oct. 202032,1732,4130,5830,6430,6419.210.200
20 oct. 202032,9133,0532,0732,5832,5819.243.000
19 oct. 202034,1234,2032,6832,7032,7021.684.100
16 oct. 202034,8134,9733,7533,7733,778.312.900
16 oct. 20200.43 Dividendo
15 oct. 202033,8735,4733,6735,4034,978.633.700
14 oct. 202034,0435,5334,0434,5334,119.822.300
13 oct. 202035,5336,0034,7034,8834,468.121.000
12 oct. 202035,0735,8434,7335,5935,167.214.600
09 oct. 202035,9435,9734,8435,1334,706.382.000
08 oct. 202034,5035,6234,3035,5335,106.758.800
07 oct. 202033,4734,5333,3234,3333,916.633.200
06 oct. 202034,8835,0833,1233,3032,906.645.600
05 oct. 202033,5634,3133,2334,2833,865.652.500
02 oct. 202031,5833,2931,4533,0732,677.069.100
01 oct. 202032,2332,7431,6932,4332,047.929.600
30 sept. 202032,7333,2932,5532,8432,448.111.700
29 sept. 202033,7233,7832,1732,4632,076.662.600
28 sept. 202034,3434,7433,6233,7133,308.958.400
25 sept. 202033,0933,9932,9833,7033,295.240.900
24 sept. 202032,8134,2632,4633,6033,197.084.000
23 sept. 202034,3634,5932,8832,9232,527.714.500
22 sept. 202034,3434,8134,0134,3033,887.963.000
21 sept. 202034,8135,0834,0934,3633,9411.316.000
18 sept. 202035,8036,4535,4035,8735,4312.409.800
17 sept. 202034,4036,1134,1636,0935,6513.147.700
16 sept. 202034,1235,5333,6535,0834,659.240.700
15 sept. 202033,7334,2233,6133,8033,398.333.400
14 sept. 202033,2433,8733,0133,5233,115.436.000
11 sept. 202032,8833,4432,6433,1132,716.769.100
10 sept. 202034,4334,5232,8632,9232,528.582.800
09 sept. 202034,8534,8534,2234,4634,046.440.000
08 sept. 202035,3035,3033,7434,0633,659.338.600
04 sept. 202036,3636,6935,6735,8635,428.285.300
03 sept. 202036,0336,8735,8435,9935,558.733.400
02 sept. 202037,0037,1736,3836,3835,947.441.600
01 sept. 202037,4237,6036,6237,1636,716.267.700
31 ago. 202038,3538,4537,5737,8937,436.165.700
28 ago. 202038,3338,4637,8838,3837,915.058.100
27 ago. 202037,7738,2837,5038,1537,696.231.600
26 ago. 202038,8338,9637,5237,5637,106.753.300
25 ago. 202039,4139,4538,4538,8538,384.160.600
24 ago. 202038,3439,5638,0938,8738,405.357.400
21 ago. 202038,6438,8137,9538,1637,705.034.200
20 ago. 202039,0639,3138,7338,7738,303.943.200
19 ago. 202040,1140,3239,5239,6539,174.526.200
18 ago. 202040,6241,3340,1340,3339,845.711.500
17 ago. 202040,7540,9839,9140,7040,216.089.300
14 ago. 202040,2241,0039,9640,8240,323.349.800
13 ago. 202041,1541,8340,6240,6340,148.286.400
12 ago. 202040,3741,6840,2541,6641,1511.823.200
11 ago. 202040,5741,1539,5839,7139,237.975.900
10 ago. 202038,5139,6738,4539,6439,165.612.600
07 ago. 202037,8738,3937,3538,3037,834.444.000
06 ago. 202037,6438,4337,6138,0537,596.588.700
05 ago. 202038,5038,6937,7138,0237,567.325.500
04 ago. 202036,6638,0736,4737,6437,185.808.100
03 ago. 202037,2737,3936,6936,7136,268.064.700
31 jul. 202037,0537,6036,7137,3936,947.721.100
30 jul. 202038,1238,4735,9037,6437,1813.421.000
29 jul. 202038,9739,9438,6039,9439,456.305.200
28 jul. 202039,5739,9638,8038,9638,496.188.300
27 jul. 202039,9240,4839,4439,7739,295.312.400
24 jul. 202040,7441,3640,1640,2839,795.202.600
23 jul. 202040,5341,1340,2340,4639,975.953.500
22 jul. 202041,0741,2540,3240,8940,395.158.400
21 jul. 202040,1042,0840,0041,6641,157.954.000
20 jul. 202039,9640,3439,2439,3338,856.407.600
17 jul. 202041,3541,6739,7839,9639,476.699.300
17 jul. 20200.42 Dividendo
16 jul. 202041,2942,0640,6641,5940,674.655.700
15 jul. 202042,1942,4241,0541,6240,705.777.100
14 jul. 202039,4441,3439,2741,3140,404.953.500
13 jul. 202040,1340,5139,0039,6638,785.887.000
10 jul. 202038,3639,8238,2239,6938,819.218.300
09 jul. 202040,6640,8938,2938,3537,509.189.500
08 jul. 202040,5841,5740,3041,0440,134.896.800
07 jul. 202041,1541,6340,5740,6439,745.995.100
06 jul. 202042,6342,8741,3641,6340,715.825.100
02 jul. 202041,8242,5141,5841,7840,864.775.000
01 jul. 202042,3542,8340,6840,7439,845.600.000
30 jun. 202040,8742,3440,2842,0241,096.313.900
29 jun. 202040,4041,3539,9241,3040,395.764.800
26 jun. 202041,5741,6240,1640,3539,468.399.400
25 jun. 202040,6642,1240,5142,0641,135.981.000
24 jun. 202043,0043,1740,9340,9940,087.137.200
23 jun. 202044,1244,5343,5943,8142,844.962.200
22 jun. 202043,2443,9842,6643,5642,605.009.100
19 jun. 202045,9045,9043,3843,7042,7313.702.800
18 jun. 202043,5344,8443,1844,4543,477.293.700
17 jun. 202044,9945,1043,9144,0243,055.966.600
16 jun. 202045,3045,6843,6045,1144,116.932.400
15 jun. 202041,0743,9140,8543,3542,397.992.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...