|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 50,26 | 3.664.400 | 50,36 | 49,80 | 50,35 | 00:00:00 | | 2003-03-14 | 50,58 | 4.483.800 | 50,58 | 49,75 | 50,36 | 00:00:00 | | 2003-03-17 | 51,00 | 6.915.000 | 51,50 | 50,55 | 50,58 | 00:00:00 | | 2003-03-18 | 50,92 | 5.904.400 | 51,00 | 49,70 | 51,00 | 00:00:00 | | 2003-03-19 | 51,38 | 4.438.600 | 51,60 | 50,82 | 51,20 | 00:00:00 | | 2003-03-20 | 52,08 | 4.651.000 | 52,24 | 51,05 | 51,38 | 00:00:00 | | 2003-03-21 | 51,65 | 5.034.400 | 52,34 | 51,55 | 52,30 | 00:00:00 | | 2003-03-24 | 51,08 | 4.370.200 | 51,95 | 50,67 | 51,66 | 00:00:00 | | 2003-03-25 | 52,02 | 3.756.000 | 52,60 | 51,30 | 51,50 | 00:00:00 | | 2003-03-26 | 51,87 | 3.767.000 | 52,32 | 51,70 | 52,12 | 00:00:00 | | 2003-03-27 | 52,65 | 4.691.600 | 53,06 | 51,70 | 51,88 | 00:00:00 | | 2003-03-28 | 53,59 | 4.643.000 | 53,83 | 52,55 | 52,60 | 00:00:00 | | 2003-03-31 | 53,60 | 4.541.600 | 53,85 | 53,14 | 53,59 | 00:00:00 | | 2003-04-01 | 54,02 | 4.154.000 | 54,25 | 53,55 | 53,80 | 00:00:00 | | 2003-04-02 | 53,35 | 7.056.200 | 54,01 | 52,85 | 54,00 | 00:00:00 | | 2003-04-03 | 52,31 | 5.005.800 | 53,65 | 52,00 | 53,44 | 00:00:00 | | 2003-04-04 | 52,60 | 4.457.800 | 53,00 | 52,30 | 53,00 | 00:00:00 | | 2003-04-07 | 51,73 | 5.767.000 | 53,25 | 51,60 | 52,95 | 00:00:00 | | 2003-04-08 | 51,25 | 3.680.600 | 51,40 | 50,93 | 51,20 | 00:00:00 | | 2003-04-09 | 50,90 | 4.253.800 | 51,55 | 50,76 | 51,35 | 00:00:00 | | 2003-04-10 | 51,00 | 4.203.600 | 51,20 | 50,82 | 50,90 | 00:00:00 | | 2003-04-11 | 51,07 | 2.912.800 | 51,40 | 50,90 | 51,10 | 00:00:00 | | 2003-04-14 | 51,30 | 3.201.200 | 51,36 | 50,87 | 51,00 | 00:00:00 | | 2003-04-15 | 51,21 | 4.502.400 | 51,56 | 51,02 | 51,35 | 00:00:00 | | 2003-04-16 | 50,77 | 3.433.600 | 51,40 | 50,55 | 51,30 | 00:00:00 | | 2003-04-17 | 51,25 | 3.820.600 | 51,39 | 50,77 | 50,77 | 00:00:00 | | 2003-04-21 | 51,07 | 2.768.400 | 51,49 | 50,97 | 51,05 | 00:00:00 | | 2003-04-22 | 51,75 | 3.538.800 | 51,90 | 50,70 | 51,07 | 00:00:00 | | 2003-04-23 | 51,59 | 3.378.200 | 51,83 | 50,99 | 51,70 | 00:00:00 | | 2003-04-24 | 50,83 | 4.964.200 | 51,85 | 50,82 | 51,52 | 00:00:00 | | 2003-04-25 | 50,41 | 5.314.200 | 50,88 | 49,67 | 50,88 | 00:00:00 | | 2003-04-28 | 50,63 | 3.667.800 | 50,80 | 50,00 | 50,10 | 00:00:00 | | 2003-04-29 | 50,05 | 5.377.800 | 50,80 | 49,87 | 50,80 | 00:00:00 | | 2003-04-30 | 50,30 | 4.738.000 | 50,52 | 49,93 | 50,03 | 00:00:00 | | 2003-05-01 | 50,33 | 3.565.400 | 50,71 | 49,87 | 50,54 | 00:00:00 | | 2003-05-02 | 51,50 | 4.281.600 | 51,80 | 50,60 | 50,70 | 00:00:00 | | 2003-05-05 | 51,55 | 3.407.000 | 51,70 | 51,15 | 51,50 | 00:00:00 | | 2003-05-06 | 51,60 | 4.972.000 | 51,99 | 51,40 | 51,55 | 00:00:00 | | 2003-05-07 | 51,90 | 5.664.600 | 52,00 | 51,23 | 51,74 | 00:00:00 | | 2003-05-08 | 51,37 | 4.958.000 | 52,25 | 51,30 | 51,80 | 00:00:00 | | 2003-05-09 | 50,80 | 5.828.800 | 51,39 | 50,40 | 51,33 | 00:00:00 | | 2003-05-12 | 51,38 | 3.704.000 | 51,54 | 50,71 | 50,83 | 00:00:00 | | 2003-05-13 | 52,05 | 3.078.200 | 52,32 | 51,10 | 51,46 | 00:00:00 | | 2003-05-14 | 51,80 | 2.565.000 | 52,25 | 51,60 | 52,15 | 00:00:00 | | 2003-05-15 | 52,00 | 3.334.200 | 52,13 | 51,77 | 51,90 | 00:00:00 | | 2003-05-16 | 52,09 | 4.180.200 | 52,34 | 51,62 | 52,00 | 00:00:00 | | 2003-05-19 | 51,76 | 3.148.600 | 52,34 | 51,76 | 51,98 | 00:00:00 | | 2003-05-20 | 51,93 | 3.446.000 | 52,25 | 51,40 | 52,10 | 00:00:00 | | 2003-05-21 | 53,15 | 5.057.200 | 53,27 | 51,59 | 51,93 | 00:00:00 | | 2003-05-22 | 52,90 | 2.665.000 | 53,10 | 52,62 | 52,97 | 00:00:00 | | 2003-05-23 | 53,16 | 4.566.200 | 53,31 | 52,75 | 52,90 | 00:00:00 | | 2003-05-27 | 54,40 | 5.483.800 | 54,46 | 52,95 | 53,16 | 00:00:00 | | 2003-05-28 | 53,83 | 5.503.200 | 54,60 | 53,76 | 54,42 | 00:00:00 | | 2003-05-29 | 52,99 | 5.144.800 | 54,19 | 52,75 | 54,19 | 00:00:00 | | 2003-05-30 | 53,97 | 4.298.000 | 54,30 | 52,99 | 53,30 | 00:00:00 | | 2003-06-02 | 55,04 | 4.269.000 | 55,45 | 54,08 | 54,23 | 00:00:00 | | 2003-06-03 | 55,35 | 3.584.800 | 55,45 | 54,71 | 55,25 | 00:00:00 | | 2003-06-04 | 55,45 | 4.774.200 | 55,95 | 55,20 | 55,20 | 00:00:00 | | 2003-06-05 | 55,19 | 3.715.000 | 55,35 | 54,80 | 55,25 | 00:00:00 | | 2003-06-06 | 54,70 | 3.121.600 | 55,50 | 54,64 | 55,40 | 00:00:00 | | 2003-06-09 | 54,03 | 4.514.800 | 54,17 | 53,80 | 54,00 | 00:00:00 | | 2003-06-10 | 54,55 | 2.571.000 | 54,92 | 54,18 | 54,75 | 00:00:00 | | 2003-06-11 | 55,29 | 5.196.000 | 55,33 | 54,54 | 54,80 | 00:00:00 | | 2003-06-12 | 55,44 | 4.673.600 | 55,60 | 55,07 | 55,30 | 00:00:00 | | 2003-06-13 | 54,31 | 4.299.800 | 55,12 | 53,93 | 55,11 | 00:00:00 | | 2003-06-16 | 54,76 | 5.828.000 | 55,15 | 54,11 | 54,80 | 00:00:00 | | 2003-06-17 | 54,83 | 5.483.600 | 54,93 | 54,47 | 54,76 | 00:00:00 | | 2003-06-18 | 54,73 | 4.297.400 | 54,90 | 54,50 | 54,83 | 00:00:00 | | 2003-06-19 | 54,75 | 3.190.000 | 55,00 | 53,69 | 54,73 | 00:00:00 | | 2003-06-20 | 54,80 | 6.358.200 | 55,04 | 54,65 | 55,00 | 00:00:00 | | 2003-06-23 | 54,86 | 4.284.400 | 54,98 | 54,74 | 54,90 | 00:00:00 | | 2003-06-24 | 54,81 | 4.118.400 | 55,00 | 54,75 | 54,88 | 00:00:00 | | 2003-06-25 | 54,28 | 4.824.400 | 55,25 | 54,23 | 54,90 | 00:00:00 | | 2003-06-26 | 54,60 | 3.648.600 | 54,70 | 54,00 | 54,35 | 00:00:00 | | 2003-06-27 | 54,71 | 4.272.200 | 54,95 | 54,48 | 54,61 | 00:00:00 | | 2003-06-30 | 54,80 | 4.089.000 | 55,10 | 54,65 | 54,95 | 00:00:00 | | 2003-07-01 | 55,03 | 4.743.800 | 55,10 | 54,25 | 54,75 | 00:00:00 | | 2003-07-02 | 55,05 | 4.833.800 | 55,20 | 54,04 | 55,03 | 00:00:00 | | 2003-07-03 | 54,60 | 2.721.200 | 54,80 | 54,11 | 54,80 | 00:00:00 | | 2003-07-07 | 53,93 | 5.651.000 | 54,81 | 53,90 | 54,70 | 00:00:00 | | 2003-07-08 | 53,39 | 4.529.000 | 53,97 | 53,05 | 53,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
