|
 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 | | 2003-10-29 | 56,97 | 4.154.400 | 57,75 | 55,07 | 55,07 | 00:00:00 | | 2003-10-30 | 56,54 | 4.182.000 | 57,22 | 56,19 | 57,06 | 00:00:00 | | 2003-10-31 | 57,15 | 3.613.200 | 57,39 | 56,60 | 56,80 | 00:00:00 | | 2003-11-03 | 56,98 | 4.689.200 | 57,65 | 56,93 | 57,15 | 00:00:00 | | 2003-11-04 | 57,02 | 6.063.800 | 57,13 | 56,82 | 57,05 | 00:00:00 | | 2003-11-05 | 57,55 | 3.970.800 | 57,65 | 56,03 | 57,02 | 00:00:00 | | 2003-11-06 | 57,91 | 3.665.200 | 58,00 | 57,23 | 57,58 | 00:00:00 | | 2003-11-07 | 58,12 | 3.555.600 | 58,20 | 57,56 | 57,98 | 00:00:00 | | 2003-11-10 | 57,95 | 3.069.000 | 58,16 | 57,80 | 58,00 | 00:00:00 | | 2003-11-11 | 56,85 | 5.221.600 | 57,95 | 56,75 | 57,95 | 00:00:00 | | 2003-11-12 | 57,06 | 3.899.800 | 57,20 | 56,70 | 57,20 | 00:00:00 | | 2003-11-13 | 57,55 | 2.282.200 | 57,60 | 57,01 | 57,20 | 00:00:00 | | 2003-11-14 | 57,32 | 3.404.400 | 57,84 | 57,19 | 57,20 | 00:00:00 | | 2003-11-17 | 57,16 | 2.174.800 | 57,32 | 56,57 | 57,32 | 00:00:00 | | 2003-11-18 | 57,15 | 3.319.200 | 57,58 | 57,04 | 57,35 | 00:00:00 | | 2003-11-19 | 57,03 | 4.997.000 | 57,46 | 57,00 | 57,35 | 00:00:00 | | 2003-11-20 | 57,06 | 3.500.200 | 57,49 | 56,80 | 57,05 | 00:00:00 | | 2003-11-21 | 56,45 | 3.750.800 | 57,47 | 56,41 | 57,40 | 00:00:00 | | 2003-11-24 | 57,21 | 2.972.400 | 57,23 | 56,43 | 56,45 | 00:00:00 | | 2003-11-25 | 57,22 | 2.858.000 | 57,64 | 56,90 | 57,26 | 00:00:00 | | 2003-11-26 | 57,35 | 3.968.600 | 57,71 | 57,11 | 57,65 | 00:00:00 | | 2003-11-28 | 56,74 | 3.153.600 | 57,40 | 56,56 | 57,35 | 00:00:00 | | 2003-12-01 | 57,97 | 4.727.000 | 58,00 | 57,06 | 57,25 | 00:00:00 | | 2003-12-02 | 58,70 | 6.394.200 | 59,29 | 57,91 | 57,97 | 00:00:00 | | 2003-12-03 | 58,40 | 5.322.600 | 59,05 | 58,37 | 58,78 | 00:00:00 | | 2003-12-04 | 59,59 | 5.873.600 | 59,70 | 58,40 | 58,45 | 00:00:00 | | 2003-12-05 | 59,85 | 4.441.800 | 60,18 | 59,54 | 59,75 | 00:00:00 | | 2003-12-08 | 59,95 | 3.165.200 | 60,06 | 59,70 | 59,85 | 00:00:00 | | 2003-12-09 | 60,25 | 3.809.600 | 60,65 | 58,93 | 58,93 | 00:00:00 | | 2003-12-10 | 60,27 | 3.903.000 | 60,47 | 59,95 | 60,25 | 00:00:00 | | 2003-12-11 | 60,96 | 4.040.600 | 61,00 | 59,86 | 60,23 | 00:00:00 | | 2003-12-12 | 60,98 | 3.620.600 | 61,19 | 60,50 | 60,75 | 00:00:00 | | 2003-12-15 | 60,25 | 3.792.200 | 61,15 | 60,25 | 61,08 | 00:00:00 | | 2003-12-16 | 60,96 | 4.152.400 | 61,17 | 60,27 | 60,30 | 00:00:00 | | 2003-12-17 | 61,83 | 5.499.200 | 62,09 | 60,76 | 60,76 | 00:00:00 | | 2003-12-18 | 63,95 | 8.831.400 | 64,44 | 61,87 | 61,87 | 00:00:00 | | 2003-12-19 | 63,43 | 6.469.200 | 63,90 | 63,24 | 63,90 | 00:00:00 | | 2003-12-22 | 63,45 | 3.573.200 | 63,85 | 63,38 | 63,44 | 00:00:00 | | 2003-12-23 | 63,19 | 3.246.000 | 63,50 | 62,62 | 63,46 | 00:00:00 | | 2003-12-24 | 63,90 | 2.184.800 | 64,49 | 63,19 | 63,19 | 00:00:00 | | 2003-12-26 | 64,38 | 1.268.800 | 64,61 | 63,95 | 63,95 | 00:00:00 | | 2003-12-29 | 64,86 | 5.337.200 | 64,93 | 64,12 | 64,58 | 00:00:00 | | 2003-12-30 | 65,38 | 3.935.800 | 65,48 | 64,69 | 64,76 | 00:00:00 | | 2003-12-31 | 65,57 | 4.654.800 | 66,04 | 65,34 | 65,41 | 00:00:00 | | 2004-01-02 | 65,48 | 3.757.000 | 65,79 | 65,35 | 65,47 | 00:00:00 | | 2004-01-05 | 67,25 | 6.903.600 | 67,65 | 66,06 | 66,08 | 00:00:00 | | 2004-01-06 | 66,52 | 5.540.800 | 66,98 | 66,32 | 66,75 | 00:00:00 | | 2004-01-07 | 66,17 | 6.072.000 | 66,70 | 65,25 | 66,00 | 00:00:00 | | 2004-01-08 | 65,80 | 5.008.600 | 66,07 | 64,75 | 64,75 | 00:00:00 | | 2004-01-09 | 65,43 | 5.311.800 | 65,79 | 65,00 | 65,05 | 00:00:00 | | 2004-01-12 | 65,72 | 3.807.200 | 65,92 | 65,43 | 65,60 | 00:00:00 | | 2004-01-13 | 65,88 | 5.940.400 | 67,32 | 65,73 | 65,73 | 00:00:00 | | 2004-01-14 | 66,12 | 3.853.800 | 66,35 | 65,36 | 65,80 | 00:00:00 | | 2004-01-15 | 64,78 | 5.455.400 | 66,24 | 64,75 | 66,15 | 00:00:00 | | 2004-01-16 | 65,12 | 4.306.200 | 65,12 | 64,30 | 64,90 | 00:00:00 | | 2004-01-20 | 66,57 | 3.402.400 | 66,76 | 65,12 | 65,12 | 00:00:00 | | 2004-01-21 | 67,20 | 4.284.200 | 67,69 | 66,56 | 66,57 | 00:00:00 | | 2004-01-22 | 67,39 | 3.720.000 | 67,95 | 67,00 | 67,95 | 00:00:00 | | 2004-01-23 | 67,36 | 3.371.000 | 67,94 | 67,00 | 67,40 | 00:00:00 | | 2004-01-26 | 67,92 | 2.793.800 | 68,04 | 66,84 | 67,20 | 00:00:00 | | 2004-01-27 | 67,71 | 3.528.800 | 68,16 | 67,64 | 67,80 | 00:00:00 | | 2004-01-28 | 66,32 | 5.217.800 | 67,49 | 66,10 | 67,46 | 00:00:00 | | 2004-01-29 | 66,62 | 3.792.400 | 66,77 | 65,87 | 66,57 | 00:00:00 | | 2004-01-30 | 65,88 | 3.291.800 | 66,63 | 65,69 | 66,63 | 00:00:00 | | 2004-02-02 | 66,31 | 4.089.000 | 66,73 | 65,60 | 65,89 | 00:00:00 | | 2004-02-03 | 65,82 | 2.608.200 | 66,18 | 65,45 | 65,95 | 00:00:00 | | 2004-02-04 | 65,26 | 3.385.600 | 65,95 | 65,12 | 65,83 | 00:00:00 | | 2004-02-05 | 65,28 | 3.002.800 | 65,58 | 64,62 | 65,50 | 00:00:00 | | 2004-02-06 | 66,03 | 3.557.200 | 66,18 | 65,05 | 65,05 | 00:00:00 | | 2004-02-09 | 66,17 | 2.849.200 | 66,74 | 65,78 | 66,05 | 00:00:00 | | 2004-02-10 | 66,83 | 3.952.200 | 66,93 | 65,98 | 66,18 | 00:00:00 | | 2004-02-11 | 68,33 | 4.267.200 | 68,50 | 66,70 | 66,79 | 00:00:00 | | 2004-02-12 | 68,29 | 3.093.200 | 68,78 | 67,84 | 68,21 | 00:00:00 | | 2004-02-13 | 68,63 | 3.573.600 | 68,89 | 67,90 | 68,41 | 00:00:00 | | 2004-02-17 | 69,37 | 3.127.000 | 69,50 | 68,84 | 68,95 | 00:00:00 | | 2004-02-18 | 68,18 | 3.221.000 | 68,90 | 68,15 | 68,90 | 00:00:00 | | 2004-02-19 | 68,37 | 3.149.400 | 69,06 | 68,27 | 68,42 | 00:00:00 | | 2004-02-20 | 68,13 | 3.491.800 | 68,85 | 67,90 | 68,80 | 00:00:00 | | 2004-02-23 | 68,85 | 3.541.000 | 69,08 | 68,35 | 68,35 | 00:00:00 | | 2004-02-24 | 68,93 | 3.070.000 | 69,35 | 68,60 | 68,65 | 00:00:00 | | 2004-02-25 | 68,78 | 3.224.200 | 69,35 | 68,71 | 68,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
