Última Hora: "Medicina. Santa Casa abre clínica dentária gratuita para todas as crianças e jovens de Lisboa - PÚBLICO" Sun, 18 Aug 2019 21:51:00 GMT    "Espanha oferece porto das Baleares, mas navio humanitário diz não ter condições para fazer a viagem - Observador" Mon, 19 Aug 2019 16:27:02 GMT    "Lei laboral: Quais são as principais alterações em causa? - Jornal Económico" Tue, 20 Aug 2019 12:17:42 GMT    "Motoristas e Antram regressam hoje à mesa das negociações. O que esperar? - ECO Economia Online" Tue, 20 Aug 2019 05:49:28 GMT    "Porque é que os cabos não foram enterrados? Os argumentos da Altice e do Governo - ECO Economia Online" Tue, 20 Aug 2019 13:17:08 GMT    "PCP, Bloco e Os Verdes vão pedir a fiscalização sucessiva do novo Código do Trabalho - SIC Notícias" Tue, 20 Aug 2019 09:12:00 GMT    "Homem que sequestrou passageiros de autocarro no Rio de Janeiro foi morto pela polícia - PÚBLICO" Tue, 20 Aug 2019 12:05:00 GMT   "Primeiro-ministro italiano anuncia a demissão e acusa Salvini de "irresponsabilidade" - SAPO 24" Tue, 20 Aug 2019 13:03:00 GMT    "?Somos motoristas, não somos terroristas?: a história da greve que não parou o país - Expresso" Mon, 19 Aug 2019 12:07:12 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.96 (+0.99%) ConocoPhillips Co - [Ticker: COP]Gráfico ConocoPhillips Co  Noticias ConocoPhillips Co  Descargar Históricos de Metastock ConocoPhillips Co y Otros  Análisis Técnico ConocoPhillips Co  
Última Transacción65,910Hora de Cotización2018-11-30 - 00:00:00
Variación--0.96 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo66,420Mínimo65,870
Volumen192.778Volumen Medio (3m)0
Demanda / Oferta51,960 x 1.500 - 51,970 x 400Yield
Cierre Anterior66,870PER0,00%
Apertura66,030EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para COP desde 2000-01-01 hasta 2019-08-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0345,311.419.60046,6345,2546,5000:00:00
2000-01-0444,441.122.80045,2544,1944,8800:00:00
2000-01-0543,633.107.20044,9443,1944,6900:00:00
2000-01-0645,132.073.40045,6343,2543,7500:00:00
2000-01-0745,131.343.80045,8145,0045,5000:00:00
2000-01-1045,001.147.00045,3144,5645,3100:00:00
2000-01-1144,94849.20045,2544,5045,0000:00:00
2000-01-1244,061.717.60044,8843,8844,6900:00:00
2000-01-1344,131.477.20044,6944,0044,6300:00:00
2000-01-1443,75846.00044,1343,0044,1300:00:00
2000-01-1844,441.172.00044,5043,5643,5600:00:00
2000-01-1944,061.125.40044,8143,6344,8100:00:00
2000-01-2042,81930.60043,8842,3843,8800:00:00
2000-01-2142,692.536.40043,6942,2543,1900:00:00
2000-01-2441,751.757.20043,1941,5043,0600:00:00
2000-01-2542,251.143.60042,5641,1942,0600:00:00
2000-01-2641,191.807.20042,5040,7542,5000:00:00
2000-01-2740,501.083.80041,1939,9441,1900:00:00
2000-01-2839,881.047.40040,6939,2540,4400:00:00
2000-01-3140,881.570.80041,0039,2539,7500:00:00
2000-02-0140,691.286.20041,1339,9440,8800:00:00
2000-02-0240,13965.00041,3839,8140,5000:00:00
2000-02-0339,382.496.20040,3839,3140,1300:00:00
2000-02-0439,001.451.80039,3138,4439,1300:00:00
2000-02-0740,002.485.20040,1339,5640,0000:00:00
2000-02-0839,001.664.40040,5638,6340,5600:00:00
2000-02-0938,131.535.00039,7537,8839,7500:00:00
2000-02-1038,002.230.00039,3837,8138,1900:00:00
2000-02-1137,441.144.40038,3137,0638,2500:00:00
2000-02-1437,631.996.20038,1336,9437,5000:00:00
2000-02-1538,251.946.00038,4437,7537,8800:00:00
2000-02-1639,501.749.20039,6337,6937,8800:00:00
2000-02-1739,501.519.60039,7539,1339,3100:00:00
2000-02-1838,751.988.60040,5038,0640,5000:00:00
2000-02-2239,062.098.40039,3138,3838,6300:00:00
2000-02-2337,561.106.80038,9437,2538,9400:00:00
2000-02-2436,251.088.60037,5036,0637,3100:00:00
2000-02-2536,881.041.40037,3135,9436,7500:00:00
2000-02-2837,131.356.20037,8836,3137,2500:00:00
2000-02-2938,131.722.80038,4436,2536,2500:00:00
2000-03-0138,691.485.60038,6937,0038,2500:00:00
2000-03-0238,061.789.80038,9437,3838,4400:00:00
2000-03-0338,132.188.00038,2537,4438,2500:00:00
2000-03-0638,501.065.00038,5037,4438,0600:00:00
2000-03-0740,502.509.40040,5638,2538,7500:00:00
2000-03-0840,441.967.20041,1939,1940,2500:00:00
2000-03-0940,251.095.60040,7539,2540,6300:00:00
2000-03-1039,751.614.40041,2539,6340,5000:00:00
2000-03-1339,441.307.60040,4439,3139,5000:00:00
2000-03-1439,441.927.40039,4437,8139,4400:00:00
2000-03-1540,001.870.20040,0038,2539,7500:00:00
2000-03-1643,133.939.40043,8141,5642,5000:00:00
2000-03-1741,442.099.20043,3841,0643,0000:00:00
2000-03-2041,561.636.80041,8140,6941,6900:00:00
2000-03-2143,501.722.60043,5041,8842,0000:00:00
2000-03-2242,562.163.60043,9442,2543,5000:00:00
2000-03-2342,631.114.00043,0042,5042,8100:00:00
2000-03-2442,941.451.00044,1342,8143,8800:00:00
2000-03-2743,001.560.00043,3841,4442,7500:00:00
2000-03-2843,131.543.00043,5642,7542,7500:00:00
2000-03-2944,441.514.20044,7542,9443,0000:00:00
2000-03-3045,631.515.60046,0644,3844,5000:00:00
2000-03-3146,251.814.20047,1345,2545,5600:00:00
2000-04-0346,501.348.80047,0046,0646,1300:00:00
2000-04-0446,132.004.20047,0645,5046,2500:00:00
2000-04-0545,631.124.00046,5045,5045,8800:00:00
2000-04-0646,56954.60046,8145,5645,6900:00:00
2000-04-0746,06985.60046,8145,7546,8100:00:00
2000-04-1045,691.257.40046,1945,5646,0000:00:00
2000-04-1146,881.052.00047,1345,5645,6900:00:00
2000-04-1247,941.267.00048,7547,2547,2500:00:00
2000-04-1348,001.549.00049,0047,5047,8800:00:00
2000-04-1448,941.350.40048,9447,6948,0000:00:00
2000-04-1747,062.595.60048,7546,7548,7500:00:00
2000-04-1846,942.211.20047,6346,7547,0000:00:00
2000-04-1947,691.295.80048,1346,9446,9400:00:00
2000-04-2047,56950.00047,6347,0047,4400:00:00
2000-04-2449,001.143.60049,0047,7547,8100:00:00
2000-04-2549,501.882.80049,8849,1349,3100:00:00
2000-04-2649,501.689.80049,5049,1349,5000:00:00
2000-04-2748,941.535.00049,4448,7549,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters