|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 48,24 | 5.017.000 | 48,30 | 46,85 | 47,20 | 00:00:00 | | 2002-11-15 | 48,75 | 3.833.200 | 48,89 | 48,14 | 48,24 | 00:00:00 | | 2002-11-18 | 49,49 | 2.587.000 | 49,49 | 48,58 | 49,00 | 00:00:00 | | 2002-11-19 | 48,70 | 3.623.000 | 49,85 | 48,56 | 49,56 | 00:00:00 | | 2002-11-20 | 49,57 | 5.149.400 | 49,57 | 48,74 | 49,00 | 00:00:00 | | 2002-11-21 | 49,94 | 3.368.000 | 49,97 | 49,22 | 49,94 | 00:00:00 | | 2002-11-22 | 48,55 | 6.872.400 | 49,94 | 47,42 | 49,94 | 00:00:00 | | 2002-11-25 | 48,44 | 5.925.600 | 48,62 | 47,42 | 47,65 | 00:00:00 | | 2002-11-26 | 47,30 | 4.824.800 | 48,50 | 47,25 | 48,50 | 00:00:00 | | 2002-11-27 | 48,08 | 3.823.000 | 48,29 | 47,45 | 47,50 | 00:00:00 | | 2002-11-29 | 47,81 | 2.143.800 | 48,35 | 47,64 | 48,35 | 00:00:00 | | 2002-12-02 | 47,89 | 5.225.400 | 49,03 | 47,30 | 49,00 | 00:00:00 | | 2002-12-03 | 48,97 | 4.485.800 | 49,24 | 48,21 | 48,45 | 00:00:00 | | 2002-12-04 | 49,25 | 3.933.200 | 49,48 | 48,75 | 48,98 | 00:00:00 | | 2002-12-05 | 49,89 | 3.814.600 | 50,15 | 49,40 | 49,60 | 00:00:00 | | 2002-12-06 | 49,92 | 4.631.000 | 50,33 | 49,56 | 49,89 | 00:00:00 | | 2002-12-09 | 49,68 | 4.646.800 | 50,75 | 49,65 | 50,15 | 00:00:00 | | 2002-12-10 | 50,29 | 3.718.400 | 50,33 | 49,25 | 49,80 | 00:00:00 | | 2002-12-11 | 49,58 | 3.811.200 | 50,30 | 49,50 | 50,30 | 00:00:00 | | 2002-12-12 | 49,25 | 6.156.800 | 49,64 | 48,70 | 49,40 | 00:00:00 | | 2002-12-13 | 48,40 | 7.637.600 | 49,33 | 48,16 | 49,00 | 00:00:00 | | 2002-12-16 | 49,61 | 6.469.600 | 49,61 | 48,42 | 48,50 | 00:00:00 | | 2002-12-17 | 49,79 | 5.575.000 | 49,97 | 49,35 | 49,61 | 00:00:00 | | 2002-12-18 | 49,28 | 4.811.200 | 49,85 | 49,10 | 49,15 | 00:00:00 | | 2002-12-19 | 48,86 | 5.053.600 | 49,46 | 48,60 | 48,95 | 00:00:00 | | 2002-12-20 | 49,93 | 5.581.200 | 49,93 | 48,92 | 49,05 | 00:00:00 | | 2002-12-23 | 49,70 | 4.421.000 | 50,00 | 49,43 | 49,94 | 00:00:00 | | 2002-12-24 | 49,14 | 1.714.400 | 49,70 | 49,08 | 49,65 | 00:00:00 | | 2002-12-26 | 48,58 | 2.825.400 | 49,74 | 48,49 | 49,20 | 00:00:00 | | 2002-12-27 | 47,82 | 2.244.800 | 48,95 | 47,60 | 48,75 | 00:00:00 | | 2002-12-30 | 48,55 | 3.245.600 | 48,55 | 47,79 | 48,05 | 00:00:00 | | 2002-12-31 | 48,39 | 3.445.600 | 48,66 | 47,74 | 48,56 | 00:00:00 | | 2003-01-02 | 49,33 | 4.094.200 | 49,40 | 48,46 | 48,80 | 00:00:00 | | 2003-01-03 | 49,40 | 2.791.200 | 49,72 | 49,25 | 49,53 | 00:00:00 | | 2003-01-06 | 50,33 | 4.749.600 | 50,50 | 49,25 | 49,50 | 00:00:00 | | 2003-01-07 | 48,44 | 6.311.600 | 50,00 | 48,31 | 49,85 | 00:00:00 | | 2003-01-08 | 47,59 | 6.308.800 | 48,75 | 47,58 | 48,44 | 00:00:00 | | 2003-01-09 | 48,01 | 5.230.600 | 48,09 | 47,35 | 47,35 | 00:00:00 | | 2003-01-10 | 46,69 | 5.266.200 | 47,81 | 46,60 | 47,80 | 00:00:00 | | 2003-01-13 | 47,17 | 5.219.400 | 47,25 | 46,45 | 46,90 | 00:00:00 | | 2003-01-14 | 47,74 | 5.573.000 | 47,74 | 46,88 | 47,25 | 00:00:00 | | 2003-01-15 | 47,72 | 5.201.400 | 48,20 | 47,30 | 47,75 | 00:00:00 | | 2003-01-16 | 48,25 | 3.827.200 | 48,45 | 48,04 | 48,22 | 00:00:00 | | 2003-01-17 | 48,11 | 3.451.200 | 48,55 | 48,01 | 48,26 | 00:00:00 | | 2003-01-21 | 47,40 | 4.242.400 | 47,70 | 47,17 | 47,56 | 00:00:00 | | 2003-01-22 | 47,46 | 5.248.600 | 47,73 | 46,53 | 47,30 | 00:00:00 | | 2003-01-23 | 47,55 | 3.709.600 | 47,75 | 47,23 | 47,60 | 00:00:00 | | 2003-01-24 | 46,37 | 4.886.000 | 47,44 | 46,10 | 47,35 | 00:00:00 | | 2003-01-27 | 45,31 | 3.772.200 | 46,45 | 45,14 | 46,37 | 00:00:00 | | 2003-01-28 | 45,91 | 3.342.800 | 46,26 | 45,16 | 45,60 | 00:00:00 | | 2003-01-29 | 48,01 | 5.977.000 | 48,07 | 45,70 | 46,30 | 00:00:00 | | 2003-01-30 | 47,45 | 6.301.800 | 48,39 | 47,42 | 48,01 | 00:00:00 | | 2003-01-31 | 48,19 | 4.431.600 | 48,59 | 47,00 | 47,30 | 00:00:00 | | 2003-02-03 | 49,58 | 5.289.800 | 49,75 | 48,03 | 48,19 | 00:00:00 | | 2003-02-04 | 50,05 | 5.418.600 | 50,40 | 48,93 | 49,58 | 00:00:00 | | 2003-02-05 | 49,41 | 3.689.600 | 50,45 | 49,36 | 50,44 | 00:00:00 | | 2003-02-06 | 48,85 | 4.848.000 | 49,42 | 48,50 | 49,42 | 00:00:00 | | 2003-02-07 | 48,66 | 3.709.400 | 49,14 | 48,56 | 48,95 | 00:00:00 | | 2003-02-10 | 48,81 | 3.402.200 | 49,05 | 48,42 | 48,45 | 00:00:00 | | 2003-02-11 | 48,51 | 3.854.000 | 49,32 | 48,26 | 49,00 | 00:00:00 | | 2003-02-12 | 47,88 | 3.490.200 | 48,69 | 47,85 | 48,15 | 00:00:00 | | 2003-02-13 | 47,93 | 2.997.800 | 48,10 | 47,35 | 47,95 | 00:00:00 | | 2003-02-14 | 48,72 | 3.186.600 | 48,73 | 47,70 | 48,00 | 00:00:00 | | 2003-02-18 | 49,27 | 3.615.200 | 49,44 | 48,48 | 48,70 | 00:00:00 | | 2003-02-19 | 49,49 | 2.913.400 | 49,69 | 49,01 | 49,47 | 00:00:00 | | 2003-02-20 | 48,58 | 3.648.200 | 49,72 | 48,56 | 49,50 | 00:00:00 | | 2003-02-21 | 49,94 | 5.695.600 | 50,30 | 48,60 | 48,70 | 00:00:00 | | 2003-02-24 | 49,67 | 4.332.200 | 50,39 | 49,44 | 50,00 | 00:00:00 | | 2003-02-25 | 49,96 | 5.142.600 | 50,10 | 49,42 | 49,67 | 00:00:00 | | 2003-02-26 | 50,28 | 5.916.800 | 50,69 | 49,69 | 49,96 | 00:00:00 | | 2003-02-27 | 50,70 | 6.327.400 | 51,08 | 50,38 | 50,96 | 00:00:00 | | 2003-02-28 | 50,70 | 5.392.000 | 51,29 | 50,55 | 51,15 | 00:00:00 | | 2003-03-03 | 51,75 | 6.125.000 | 51,85 | 51,10 | 51,10 | 00:00:00 | | 2003-03-04 | 51,50 | 5.625.400 | 51,84 | 51,38 | 51,75 | 00:00:00 | | 2003-03-05 | 51,38 | 5.102.400 | 51,95 | 51,13 | 51,50 | 00:00:00 | | 2003-03-06 | 50,81 | 6.981.000 | 51,44 | 50,61 | 51,00 | 00:00:00 | | 2003-03-07 | 51,60 | 7.356.800 | 51,71 | 50,68 | 50,81 | 00:00:00 | | 2003-03-10 | 50,93 | 3.820.200 | 51,83 | 50,80 | 51,60 | 00:00:00 | | 2003-03-11 | 50,71 | 4.366.000 | 51,45 | 50,65 | 51,05 | 00:00:00 | | 2003-03-12 | 49,70 | 6.535.800 | 50,71 | 49,25 | 50,71 | 00:00:00 | | 2003-03-13 | 50,26 | 3.664.400 | 50,36 | 49,80 | 50,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
