Mercados españoles cerrados

ConocoPhillips (YCP.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
106,72+0,70 (+0,66%)
Al cierre: 10:47AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024106,66106,78106,66106,72106,72-
27 jun 2024106,06106,92106,02106,02106,02-
26 jun 2024107,62107,72105,48105,96105,96-
25 jun 2024106,80107,06106,56106,56106,56-
24 jun 2024104,06106,58104,06106,58106,58-
21 jun 2024103,44104,32103,44103,84103,84-
20 jun 2024101,66102,14101,66102,00102,00-
19 jun 2024101,64101,90101,42101,62101,62-
18 jun 2024101,66102,80101,66101,80101,80-
17 jun 2024101,88102,22101,88102,22102,22-
14 jun 2024102,98104,04102,08102,08102,0810
13 jun 2024103,26103,74103,22103,52103,52-
12 jun 2024106,20106,22103,22103,22103,22-
11 jun 2024104,68105,42104,68105,38105,38-
10 jun 2024103,76105,66103,76105,46105,46-
07 jun 2024102,80102,80102,14102,14102,14-
06 jun 2024103,26103,26102,64102,90102,90-
05 jun 2024102,74103,24102,70103,24103,24194
04 jun 2024103,70104,00103,70104,00104,00-
03 jun 2024106,70106,70106,70106,70106,70-
31 may 2024104,48105,84104,48105,84105,84-
30 may 2024106,20106,20104,62104,62104,62-
29 may 2024109,20109,20109,20109,20109,20-
28 may 2024108,62109,10108,26109,10109,1060
27 may 2024108,06108,70108,04108,44108,4420
24 may 2024108,38108,86107,94107,94107,94-
23 may 2024108,28109,72108,28108,52108,52-
22 may 2024110,56110,56108,60109,80109,80-
21 may 2024110,80111,10110,80111,10111,1010
20 may 2024112,04112,04111,48111,48111,48-
17 may 2024110,18111,78109,84111,78111,78-
16 may 2024110,78111,32110,48110,62110,62-
15 may 2024112,12112,12110,36110,88110,88-
14 may 2024112,36112,36111,56111,70111,70-
13 may 2024112,46113,28112,46112,50112,50-
10 may 2024114,60114,60113,52113,82113,82-
10 may 20240.78 Dividendo
09 may 2024114,32114,94114,32114,44113,66-
08 may 2024113,82114,70113,64114,70113,92-
07 may 2024114,44114,54114,34114,34113,56100
06 may 2024113,84115,66113,58115,66114,8715
03 may 2024114,04114,16112,54113,08112,31123
02 may 2024115,78116,20114,00114,00113,2240
30 abr 2024120,76121,02117,96117,96117,16-
29 abr 2024120,32121,14120,32120,88120,06-
26 abr 2024120,44121,28119,82121,10120,27104
25 abr 2024120,36120,80120,34120,80119,9820
24 abr 2024121,14121,42120,32120,64119,82-
23 abr 2024121,02121,04120,42121,04120,22-
22 abr 2024119,80120,92119,36120,92120,10100
19 abr 2024122,18122,18119,06121,10120,274
18 abr 2024119,84120,48119,02119,84119,0250
17 abr 2024121,00121,90120,10120,62119,80-
16 abr 2024122,24122,24121,20121,90121,07-
15 abr 2024122,50123,24122,46122,48121,65-
12 abr 2024124,02124,02124,00124,00123,15-
11 abr 2024123,04124,04121,94123,40122,56-
10 abr 2024121,70123,56121,70123,56122,72-
09 abr 2024121,44121,96120,78120,78119,9630
08 abr 2024121,88122,88121,88122,88122,0420
05 abr 2024121,88121,98121,88121,98121,15-
04 abr 2024121,34121,48121,34121,48120,65-
03 abr 2024120,88121,16120,88121,16120,33-
02 abr 2024119,94120,08119,94120,08119,263
28 mar 2024117,00117,76117,00117,76116,96-
27 mar 2024115,58116,22115,58116,22115,43-
26 mar 2024115,90116,12115,90116,12115,33-
25 mar 2024113,60115,96113,60115,96115,17-
22 mar 2024113,46113,60113,46113,60112,83-
21 mar 2024111,62112,80111,34112,80112,03-
20 mar 2024111,74112,14111,50111,50110,7460
19 mar 2024110,24112,10110,24112,10111,34-
18 mar 2024110,70110,70109,98110,34109,59-
15 mar 2024110,10110,10109,50109,72108,97-
14 mar 2024107,56107,56107,56107,56106,83-
13 mar 2024105,12107,14105,12107,14106,41-
12 mar 2024105,24105,78105,24105,36104,64-
11 mar 2024102,70103,54102,70102,88102,18-
08 mar 2024103,54103,54102,84102,96102,26-
07 mar 2024102,50102,80102,40102,80102,10-
06 mar 2024102,34103,02102,34102,56101,86-
05 mar 2024101,80103,44101,80102,80102,10-
04 mar 2024104,96104,96102,82102,82102,12-
01 mar 2024104,12105,00104,12105,00104,28-
29 feb 2024103,06103,38103,06103,38102,68-
28 feb 2024102,38102,46102,32102,32101,62-
27 feb 2024103,48104,02103,48104,02103,31-
26 feb 2024102,24102,24102,18102,18101,48-
23 feb 2024102,96102,96102,10102,42101,72-
22 feb 2024104,00104,00103,82103,82103,115
21 feb 2024101,02101,66101,02101,66100,97-
20 feb 2024102,46102,46102,42102,42101,72-
19 feb 2024101,66101,66101,64101,64100,95-
16 feb 2024102,76103,38102,16103,38102,68-
15 feb 2024101,66103,10101,66103,10102,40-
15 feb 20240.78 Dividendo
14 feb 2024102,04102,04102,04102,04100,57-
13 feb 2024103,08103,08102,42102,82101,3420
12 feb 2024102,62103,38102,14102,94101,46-
09 feb 2024105,02105,86103,22103,22101,7390
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...