|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 53,39 | 4.529.000 | 53,97 | 53,05 | 53,91 | 00:00:00 | | 2003-07-09 | 53,19 | 4.281.200 | 53,40 | 53,00 | 53,25 | 00:00:00 | | 2003-07-10 | 52,90 | 3.584.000 | 53,34 | 52,65 | 53,29 | 00:00:00 | | 2003-07-11 | 53,45 | 3.101.400 | 54,04 | 53,00 | 53,00 | 00:00:00 | | 2003-07-14 | 53,64 | 4.258.400 | 54,15 | 53,50 | 54,15 | 00:00:00 | | 2003-07-15 | 53,00 | 3.252.600 | 53,78 | 52,87 | 53,64 | 00:00:00 | | 2003-07-16 | 52,90 | 2.839.800 | 53,20 | 52,30 | 53,03 | 00:00:00 | | 2003-07-17 | 52,75 | 4.285.000 | 53,46 | 52,72 | 52,90 | 00:00:00 | | 2003-07-18 | 53,70 | 3.202.000 | 54,00 | 53,26 | 53,50 | 00:00:00 | | 2003-07-21 | 53,50 | 3.055.600 | 53,99 | 53,32 | 53,75 | 00:00:00 | | 2003-07-22 | 53,94 | 3.441.000 | 54,20 | 52,32 | 52,32 | 00:00:00 | | 2003-07-23 | 53,33 | 2.241.400 | 54,09 | 53,06 | 53,90 | 00:00:00 | | 2003-07-24 | 52,67 | 2.832.600 | 53,79 | 52,67 | 53,40 | 00:00:00 | | 2003-07-25 | 52,94 | 4.153.800 | 53,48 | 52,67 | 53,00 | 00:00:00 | | 2003-07-28 | 52,95 | 4.918.800 | 53,87 | 52,90 | 52,90 | 00:00:00 | | 2003-07-29 | 51,95 | 4.041.600 | 52,93 | 51,75 | 52,63 | 00:00:00 | | 2003-07-30 | 52,00 | 3.763.800 | 52,83 | 52,00 | 52,80 | 00:00:00 | | 2003-07-31 | 52,34 | 4.348.600 | 53,24 | 52,25 | 52,65 | 00:00:00 | | 2003-08-01 | 52,03 | 3.398.000 | 52,34 | 51,29 | 52,34 | 00:00:00 | | 2003-08-04 | 52,27 | 3.031.200 | 52,44 | 51,68 | 52,30 | 00:00:00 | | 2003-08-05 | 52,18 | 4.488.600 | 53,14 | 52,18 | 52,55 | 00:00:00 | | 2003-08-06 | 52,75 | 2.503.400 | 53,19 | 52,04 | 52,30 | 00:00:00 | | 2003-08-07 | 53,66 | 2.982.200 | 53,72 | 52,79 | 52,85 | 00:00:00 | | 2003-08-08 | 54,00 | 2.548.800 | 54,13 | 53,41 | 53,95 | 00:00:00 | | 2003-08-11 | 53,94 | 3.688.000 | 54,49 | 53,79 | 53,95 | 00:00:00 | | 2003-08-12 | 54,47 | 3.098.000 | 54,49 | 53,66 | 53,99 | 00:00:00 | | 2003-08-13 | 54,48 | 3.164.000 | 54,90 | 54,36 | 54,70 | 00:00:00 | | 2003-08-14 | 54,88 | 2.853.800 | 54,92 | 54,50 | 54,72 | 00:00:00 | | 2003-08-15 | 54,66 | 2.313.000 | 54,90 | 54,32 | 54,90 | 00:00:00 | | 2003-08-18 | 54,89 | 3.720.600 | 54,94 | 54,62 | 54,67 | 00:00:00 | | 2003-08-19 | 54,92 | 3.925.800 | 54,98 | 54,58 | 54,85 | 00:00:00 | | 2003-08-20 | 54,66 | 3.182.000 | 54,94 | 54,61 | 54,90 | 00:00:00 | | 2003-08-21 | 54,83 | 2.593.000 | 54,95 | 54,49 | 54,85 | 00:00:00 | | 2003-08-22 | 54,28 | 2.561.600 | 54,90 | 54,20 | 54,90 | 00:00:00 | | 2003-08-25 | 54,36 | 2.758.200 | 54,52 | 54,12 | 54,25 | 00:00:00 | | 2003-08-26 | 54,29 | 2.029.000 | 54,50 | 53,83 | 54,20 | 00:00:00 | | 2003-08-27 | 54,81 | 2.197.200 | 54,92 | 54,30 | 54,30 | 00:00:00 | | 2003-08-28 | 55,54 | 4.767.200 | 55,61 | 54,56 | 54,85 | 00:00:00 | | 2003-08-29 | 55,84 | 3.395.400 | 55,99 | 55,34 | 55,54 | 00:00:00 | | 2003-09-02 | 56,84 | 5.917.400 | 56,84 | 55,53 | 55,97 | 00:00:00 | | 2003-09-03 | 56,75 | 6.253.000 | 56,95 | 56,36 | 56,50 | 00:00:00 | | 2003-09-04 | 56,80 | 3.893.400 | 57,08 | 56,68 | 56,80 | 00:00:00 | | 2003-09-05 | 56,08 | 4.835.400 | 56,88 | 55,88 | 56,81 | 00:00:00 | | 2003-09-08 | 56,73 | 4.439.600 | 56,86 | 56,27 | 56,85 | 00:00:00 | | 2003-09-09 | 57,08 | 4.524.000 | 57,08 | 56,24 | 56,55 | 00:00:00 | | 2003-09-10 | 56,71 | 3.346.000 | 57,15 | 56,58 | 57,05 | 00:00:00 | | 2003-09-11 | 56,45 | 3.518.400 | 57,20 | 56,34 | 56,75 | 00:00:00 | | 2003-09-12 | 56,49 | 3.084.400 | 56,55 | 56,03 | 56,49 | 00:00:00 | | 2003-09-15 | 56,30 | 2.106.400 | 56,42 | 56,01 | 56,40 | 00:00:00 | | 2003-09-16 | 56,84 | 3.031.400 | 56,84 | 56,09 | 56,28 | 00:00:00 | | 2003-09-17 | 55,82 | 3.005.400 | 56,84 | 55,71 | 56,84 | 00:00:00 | | 2003-09-18 | 56,00 | 3.840.600 | 56,09 | 55,75 | 55,81 | 00:00:00 | | 2003-09-19 | 56,01 | 3.700.200 | 56,24 | 55,68 | 56,00 | 00:00:00 | | 2003-09-22 | 55,65 | 2.993.000 | 55,80 | 55,07 | 55,80 | 00:00:00 | | 2003-09-23 | 55,85 | 2.827.800 | 55,92 | 55,56 | 55,70 | 00:00:00 | | 2003-09-24 | 55,75 | 4.646.200 | 57,53 | 55,51 | 57,47 | 00:00:00 | | 2003-09-25 | 55,15 | 4.030.400 | 56,08 | 55,15 | 55,85 | 00:00:00 | | 2003-09-26 | 54,56 | 4.922.200 | 55,24 | 54,51 | 55,20 | 00:00:00 | | 2003-09-29 | 54,24 | 5.690.200 | 54,50 | 53,87 | 54,50 | 00:00:00 | | 2003-09-30 | 54,75 | 4.738.600 | 55,01 | 53,60 | 54,15 | 00:00:00 | | 2003-10-01 | 55,40 | 6.004.400 | 55,55 | 54,73 | 54,85 | 00:00:00 | | 2003-10-02 | 55,95 | 4.835.000 | 56,00 | 54,29 | 54,29 | 00:00:00 | | 2003-10-03 | 55,93 | 3.549.800 | 56,56 | 55,93 | 56,10 | 00:00:00 | | 2003-10-06 | 56,40 | 3.604.000 | 56,53 | 55,95 | 55,95 | 00:00:00 | | 2003-10-07 | 56,70 | 2.765.600 | 56,90 | 55,97 | 56,40 | 00:00:00 | | 2003-10-08 | 56,24 | 2.798.600 | 56,60 | 55,87 | 56,60 | 00:00:00 | | 2003-10-09 | 56,61 | 2.871.400 | 56,97 | 56,24 | 56,24 | 00:00:00 | | 2003-10-10 | 57,19 | 3.357.800 | 57,27 | 56,67 | 56,78 | 00:00:00 | | 2003-10-13 | 57,98 | 4.785.600 | 58,20 | 57,36 | 57,48 | 00:00:00 | | 2003-10-14 | 58,03 | 3.459.800 | 58,11 | 57,33 | 57,99 | 00:00:00 | | 2003-10-15 | 57,58 | 5.156.200 | 58,30 | 57,34 | 58,04 | 00:00:00 | | 2003-10-16 | 58,23 | 4.694.200 | 58,46 | 57,58 | 57,58 | 00:00:00 | | 2003-10-17 | 58,00 | 3.652.200 | 58,44 | 57,83 | 58,40 | 00:00:00 | | 2003-10-20 | 57,69 | 3.170.400 | 58,04 | 57,56 | 58,00 | 00:00:00 | | 2003-10-21 | 57,44 | 2.823.200 | 57,84 | 57,40 | 57,63 | 00:00:00 | | 2003-10-22 | 56,79 | 3.166.800 | 57,44 | 55,89 | 57,44 | 00:00:00 | | 2003-10-23 | 57,39 | 4.148.600 | 57,47 | 56,29 | 56,70 | 00:00:00 | | 2003-10-24 | 57,52 | 2.643.200 | 57,58 | 57,00 | 57,39 | 00:00:00 | | 2003-10-27 | 57,35 | 3.215.200 | 57,70 | 57,15 | 57,52 | 00:00:00 | | 2003-10-28 | 57,40 | 2.858.000 | 57,60 | 56,68 | 57,50 | 00:00:00 | | 2003-10-29 | 56,97 | 4.154.400 | 57,75 | 55,07 | 55,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
