COP - ConocoPhillips

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 202044,6845,1344,1844,7144,715.576.500
03 jun. 202045,1145,2344,0245,1245,128.024.200
02 jun. 202044,0244,6943,7044,2044,205.858.300
01 jun. 202042,2643,7041,6443,3943,396.344.300
29 may. 202042,6142,7841,6742,1842,1810.178.400
28 may. 202044,7244,7242,7843,0143,015.871.500
27 may. 202044,3444,6842,9644,6744,675.768.100
26 may. 202044,8145,1243,5043,6743,677.702.600
22 may. 202042,9143,3642,3043,2843,284.674.000
21 may. 202044,3944,8743,6243,7243,726.646.000
20 may. 202043,5944,8043,3044,1544,157.203.000
19 may. 202043,7043,8842,6142,6742,676.126.300
18 may. 202043,4544,6143,1743,6043,609.049.900
15 may. 202039,8741,5539,7240,8740,877.242.300
14 may. 202038,9340,4637,7839,9339,936.718.700
13 may. 202041,0241,1839,5439,8939,897.666.400
12 may. 202042,6243,1541,5341,5841,587.375.900
11 may. 202042,2343,2842,0842,2742,277.076.000
08 may. 202043,1243,3542,0643,0843,086.975.600
08 may. 20200.42 Dividendo
07 may. 202042,0043,3541,9142,4242,009.520.700
06 may. 202041,0941,8339,8240,4940,098.213.000
05 may. 202043,1043,5740,6640,9240,5110.096.700
04 may. 202038,6240,4038,1540,3639,9612.515.600
01 may. 202040,5441,3038,7139,1438,759.256.700
30 abr. 202042,5843,5840,8442,1041,6811.757.800
29 abr. 202040,0742,5539,6442,2141,7912.958.100
28 abr. 202037,8938,9937,5638,4838,109.445.700
27 abr. 202035,8737,4134,6837,1536,788.302.500
24 abr. 202036,9737,3035,7836,0935,738.686.400
23 abr. 202036,6137,2035,3736,1835,829.849.600
22 abr. 202035,2035,5334,5434,9834,6312.049.900
21 abr. 202032,9534,1332,6133,1932,8613.639.500
20 abr. 202032,4735,6732,4034,5734,2313.226.400
17 abr. 202031,9835,3731,8535,2634,9113.162.600
16 abr. 202031,8432,2330,5231,0730,7613.220.600
15 abr. 202032,1733,0030,7332,2031,8811.354.700
14 abr. 202034,3734,4733,6734,0833,7411.082.200
13 abr. 202035,9435,9833,7734,3033,9610.222.000
09 abr. 202037,9337,9833,2934,7334,3914.200.200
08 abr. 202034,0535,8933,8735,6835,338.171.100
07 abr. 202034,8835,9433,0233,2732,9411.704.200
06 abr. 202033,4833,8031,7932,8032,4813.532.900
03 abr. 202034,6134,9831,6132,9132,5811.505.000
02 abr. 202031,2535,4230,7133,8633,5214.693.200
01 abr. 202029,3230,5328,8329,6229,3311.101.400
31 mar. 202030,0331,9229,7130,8030,5013.481.100
30 mar. 202028,5130,1427,5229,2929,0011.089.600
27 mar. 202030,1230,2728,8029,2528,9610.647.200
26 mar. 202031,1232,4630,4032,0931,7713.576.900
25 mar. 202031,2332,5629,4930,9430,6314.295.900
24 mar. 202026,4530,8726,4530,7430,4416.724.400
23 mar. 202026,7526,9723,3524,5524,3116.239.400
20 mar. 202027,0628,3925,8926,8426,5723.790.200
19 mar. 202023,1325,9921,0025,5925,3415.655.100
18 mar. 202024,2525,6020,8422,6722,4517.039.700
17 mar. 202026,3626,8524,3926,2525,9918.692.900
16 mar. 202027,4931,1525,9126,0825,8213.774.100
13 mar. 202030,6031,7427,5931,3831,0717.506.900
12 mar. 202030,3431,4127,8228,2027,9216.581.700
11 mar. 202033,5933,9531,5132,5632,2418.460.700
10 mar. 202036,6437,4233,0034,8834,5320.337.700
09 mar. 202033,9536,2032,0034,0733,7329.828.600
06 mar. 202045,9846,4944,6845,3344,8814.504.800
05 mar. 202047,9848,6446,7847,7047,239.603.800
04 mar. 202048,7549,5547,7449,4348,948.924.200
03 mar. 202049,5351,4947,4548,1247,6411.785.400
02 mar. 202049,3249,3846,8849,2348,7410.672.800
28 feb. 202045,4248,4445,1248,4247,9416.558.800
27 feb. 202049,6049,6147,1347,1346,6614.675.200
26 feb. 202054,0254,2551,1151,1750,6611.646.700
25 feb. 202056,5256,6953,5453,8353,3010.447.900
24 feb. 202056,1556,9455,9956,3855,8210.350.200
21 feb. 202058,3258,6157,7758,4457,865.216.300
20 feb. 202059,2559,5558,5858,8858,305.755.000
19 feb. 202058,7559,3658,6859,2658,675.267.400
18 feb. 202058,4158,5757,7158,3057,723.937.800
14 feb. 202058,8759,1058,1858,6258,044.204.500
13 feb. 202059,0959,4558,6058,8258,245.995.600
13 feb. 20200.42 Dividendo
12 feb. 202059,9061,1559,5459,7658,755.906.800
11 feb. 202058,8559,0158,2158,7157,726.143.000
10 feb. 202057,4658,1457,2157,8756,896.756.300
07 feb. 202057,8158,3757,5657,9957,015.081.800
06 feb. 202059,0759,0757,9358,4157,435.901.700
05 feb. 202057,2858,9556,8258,7857,7912.891.800
04 feb. 202058,9359,8256,4356,4955,5413.403.000
03 feb. 202059,4160,3458,8659,1858,187.016.000
31 ene. 202060,0060,4159,1259,4358,437.673.000
30 ene. 202059,7560,9959,5960,8959,866.931.500
29 ene. 202061,5961,6860,2760,4959,474.102.500
28 ene. 202061,6161,6860,9061,1860,154.824.700
27 ene. 202061,3761,8360,8461,0460,017.321.100
24 ene. 202062,7062,7062,0562,6261,565.689.500
23 ene. 202062,0163,3661,6263,1462,086.199.900
22 ene. 202063,8063,8062,8363,0161,956.755.800
21 ene. 202064,5764,8563,9464,0362,956.974.000
17 ene. 202065,2865,4364,8465,0763,974.765.500
16 ene. 202065,3965,6164,7665,0763,974.315.200
15 ene. 202065,0065,3364,4465,0063,903.933.300
*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