|
 ConocoPhillips Co - [Ticker: COP] |     | | Última Transacción | 65,910 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.96 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 66,420 | Mínimo | 65,870 | | Volumen | 192.778 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 51,960 x 1.500 - 51,970 x 400 | Yield | | | Cierre Anterior | 66,870 | PER | 0,00% | | Apertura | 66,030 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 45,31 | 1.419.600 | 46,63 | 45,25 | 46,50 | 00:00:00 | | 2000-01-04 | 44,44 | 1.122.800 | 45,25 | 44,19 | 44,88 | 00:00:00 | | 2000-01-05 | 43,63 | 3.107.200 | 44,94 | 43,19 | 44,69 | 00:00:00 | | 2000-01-06 | 45,13 | 2.073.400 | 45,63 | 43,25 | 43,75 | 00:00:00 | | 2000-01-07 | 45,13 | 1.343.800 | 45,81 | 45,00 | 45,50 | 00:00:00 | | 2000-01-10 | 45,00 | 1.147.000 | 45,31 | 44,56 | 45,31 | 00:00:00 | | 2000-01-11 | 44,94 | 849.200 | 45,25 | 44,50 | 45,00 | 00:00:00 | | 2000-01-12 | 44,06 | 1.717.600 | 44,88 | 43,88 | 44,69 | 00:00:00 | | 2000-01-13 | 44,13 | 1.477.200 | 44,69 | 44,00 | 44,63 | 00:00:00 | | 2000-01-14 | 43,75 | 846.000 | 44,13 | 43,00 | 44,13 | 00:00:00 | | 2000-01-18 | 44,44 | 1.172.000 | 44,50 | 43,56 | 43,56 | 00:00:00 | | 2000-01-19 | 44,06 | 1.125.400 | 44,81 | 43,63 | 44,81 | 00:00:00 | | 2000-01-20 | 42,81 | 930.600 | 43,88 | 42,38 | 43,88 | 00:00:00 | | 2000-01-21 | 42,69 | 2.536.400 | 43,69 | 42,25 | 43,19 | 00:00:00 | | 2000-01-24 | 41,75 | 1.757.200 | 43,19 | 41,50 | 43,06 | 00:00:00 | | 2000-01-25 | 42,25 | 1.143.600 | 42,56 | 41,19 | 42,06 | 00:00:00 | | 2000-01-26 | 41,19 | 1.807.200 | 42,50 | 40,75 | 42,50 | 00:00:00 | | 2000-01-27 | 40,50 | 1.083.800 | 41,19 | 39,94 | 41,19 | 00:00:00 | | 2000-01-28 | 39,88 | 1.047.400 | 40,69 | 39,25 | 40,44 | 00:00:00 | | 2000-01-31 | 40,88 | 1.570.800 | 41,00 | 39,25 | 39,75 | 00:00:00 | | 2000-02-01 | 40,69 | 1.286.200 | 41,13 | 39,94 | 40,88 | 00:00:00 | | 2000-02-02 | 40,13 | 965.000 | 41,38 | 39,81 | 40,50 | 00:00:00 | | 2000-02-03 | 39,38 | 2.496.200 | 40,38 | 39,31 | 40,13 | 00:00:00 | | 2000-02-04 | 39,00 | 1.451.800 | 39,31 | 38,44 | 39,13 | 00:00:00 | | 2000-02-07 | 40,00 | 2.485.200 | 40,13 | 39,56 | 40,00 | 00:00:00 | | 2000-02-08 | 39,00 | 1.664.400 | 40,56 | 38,63 | 40,56 | 00:00:00 | | 2000-02-09 | 38,13 | 1.535.000 | 39,75 | 37,88 | 39,75 | 00:00:00 | | 2000-02-10 | 38,00 | 2.230.000 | 39,38 | 37,81 | 38,19 | 00:00:00 | | 2000-02-11 | 37,44 | 1.144.400 | 38,31 | 37,06 | 38,25 | 00:00:00 | | 2000-02-14 | 37,63 | 1.996.200 | 38,13 | 36,94 | 37,50 | 00:00:00 | | 2000-02-15 | 38,25 | 1.946.000 | 38,44 | 37,75 | 37,88 | 00:00:00 | | 2000-02-16 | 39,50 | 1.749.200 | 39,63 | 37,69 | 37,88 | 00:00:00 | | 2000-02-17 | 39,50 | 1.519.600 | 39,75 | 39,13 | 39,31 | 00:00:00 | | 2000-02-18 | 38,75 | 1.988.600 | 40,50 | 38,06 | 40,50 | 00:00:00 | | 2000-02-22 | 39,06 | 2.098.400 | 39,31 | 38,38 | 38,63 | 00:00:00 | | 2000-02-23 | 37,56 | 1.106.800 | 38,94 | 37,25 | 38,94 | 00:00:00 | | 2000-02-24 | 36,25 | 1.088.600 | 37,50 | 36,06 | 37,31 | 00:00:00 | | 2000-02-25 | 36,88 | 1.041.400 | 37,31 | 35,94 | 36,75 | 00:00:00 | | 2000-02-28 | 37,13 | 1.356.200 | 37,88 | 36,31 | 37,25 | 00:00:00 | | 2000-02-29 | 38,13 | 1.722.800 | 38,44 | 36,25 | 36,25 | 00:00:00 | | 2000-03-01 | 38,69 | 1.485.600 | 38,69 | 37,00 | 38,25 | 00:00:00 | | 2000-03-02 | 38,06 | 1.789.800 | 38,94 | 37,38 | 38,44 | 00:00:00 | | 2000-03-03 | 38,13 | 2.188.000 | 38,25 | 37,44 | 38,25 | 00:00:00 | | 2000-03-06 | 38,50 | 1.065.000 | 38,50 | 37,44 | 38,06 | 00:00:00 | | 2000-03-07 | 40,50 | 2.509.400 | 40,56 | 38,25 | 38,75 | 00:00:00 | | 2000-03-08 | 40,44 | 1.967.200 | 41,19 | 39,19 | 40,25 | 00:00:00 | | 2000-03-09 | 40,25 | 1.095.600 | 40,75 | 39,25 | 40,63 | 00:00:00 | | 2000-03-10 | 39,75 | 1.614.400 | 41,25 | 39,63 | 40,50 | 00:00:00 | | 2000-03-13 | 39,44 | 1.307.600 | 40,44 | 39,31 | 39,50 | 00:00:00 | | 2000-03-14 | 39,44 | 1.927.400 | 39,44 | 37,81 | 39,44 | 00:00:00 | | 2000-03-15 | 40,00 | 1.870.200 | 40,00 | 38,25 | 39,75 | 00:00:00 | | 2000-03-16 | 43,13 | 3.939.400 | 43,81 | 41,56 | 42,50 | 00:00:00 | | 2000-03-17 | 41,44 | 2.099.200 | 43,38 | 41,06 | 43,00 | 00:00:00 | | 2000-03-20 | 41,56 | 1.636.800 | 41,81 | 40,69 | 41,69 | 00:00:00 | | 2000-03-21 | 43,50 | 1.722.600 | 43,50 | 41,88 | 42,00 | 00:00:00 | | 2000-03-22 | 42,56 | 2.163.600 | 43,94 | 42,25 | 43,50 | 00:00:00 | | 2000-03-23 | 42,63 | 1.114.000 | 43,00 | 42,50 | 42,81 | 00:00:00 | | 2000-03-24 | 42,94 | 1.451.000 | 44,13 | 42,81 | 43,88 | 00:00:00 | | 2000-03-27 | 43,00 | 1.560.000 | 43,38 | 41,44 | 42,75 | 00:00:00 | | 2000-03-28 | 43,13 | 1.543.000 | 43,56 | 42,75 | 42,75 | 00:00:00 | | 2000-03-29 | 44,44 | 1.514.200 | 44,75 | 42,94 | 43,00 | 00:00:00 | | 2000-03-30 | 45,63 | 1.515.600 | 46,06 | 44,38 | 44,50 | 00:00:00 | | 2000-03-31 | 46,25 | 1.814.200 | 47,13 | 45,25 | 45,56 | 00:00:00 | | 2000-04-03 | 46,50 | 1.348.800 | 47,00 | 46,06 | 46,13 | 00:00:00 | | 2000-04-04 | 46,13 | 2.004.200 | 47,06 | 45,50 | 46,25 | 00:00:00 | | 2000-04-05 | 45,63 | 1.124.000 | 46,50 | 45,50 | 45,88 | 00:00:00 | | 2000-04-06 | 46,56 | 954.600 | 46,81 | 45,56 | 45,69 | 00:00:00 | | 2000-04-07 | 46,06 | 985.600 | 46,81 | 45,75 | 46,81 | 00:00:00 | | 2000-04-10 | 45,69 | 1.257.400 | 46,19 | 45,56 | 46,00 | 00:00:00 | | 2000-04-11 | 46,88 | 1.052.000 | 47,13 | 45,56 | 45,69 | 00:00:00 | | 2000-04-12 | 47,94 | 1.267.000 | 48,75 | 47,25 | 47,25 | 00:00:00 | | 2000-04-13 | 48,00 | 1.549.000 | 49,00 | 47,50 | 47,88 | 00:00:00 | | 2000-04-14 | 48,94 | 1.350.400 | 48,94 | 47,69 | 48,00 | 00:00:00 | | 2000-04-17 | 47,06 | 2.595.600 | 48,75 | 46,75 | 48,75 | 00:00:00 | | 2000-04-18 | 46,94 | 2.211.200 | 47,63 | 46,75 | 47,00 | 00:00:00 | | 2000-04-19 | 47,69 | 1.295.800 | 48,13 | 46,94 | 46,94 | 00:00:00 | | 2000-04-20 | 47,56 | 950.000 | 47,63 | 47,00 | 47,44 | 00:00:00 | | 2000-04-24 | 49,00 | 1.143.600 | 49,00 | 47,75 | 47,81 | 00:00:00 | | 2000-04-25 | 49,50 | 1.882.800 | 49,88 | 49,13 | 49,31 | 00:00:00 | | 2000-04-26 | 49,50 | 1.689.800 | 49,50 | 49,13 | 49,50 | 00:00:00 | | 2000-04-27 | 48,94 | 1.535.000 | 49,44 | 48,75 | 49,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
