|
 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 | | 2004-02-25 | 68,78 | 3.224.200 | 69,35 | 68,71 | 68,90 | 00:00:00 | | 2004-02-26 | 68,85 | 3.421.400 | 69,05 | 68,43 | 68,45 | 00:00:00 | | 2004-02-27 | 68,87 | 4.589.600 | 69,22 | 68,60 | 68,85 | 00:00:00 | | 2004-03-01 | 70,60 | 5.545.600 | 70,65 | 69,46 | 69,54 | 00:00:00 | | 2004-03-02 | 69,54 | 5.206.000 | 70,22 | 69,36 | 70,00 | 00:00:00 | | 2004-03-03 | 69,73 | 3.299.800 | 69,99 | 68,80 | 69,55 | 00:00:00 | | 2004-03-04 | 69,56 | 2.214.400 | 69,81 | 69,15 | 69,74 | 00:00:00 | | 2004-03-05 | 70,33 | 4.327.600 | 70,56 | 69,45 | 69,57 | 00:00:00 | | 2004-03-08 | 70,62 | 4.129.000 | 71,49 | 70,52 | 70,58 | 00:00:00 | | 2004-03-09 | 70,63 | 4.494.800 | 70,88 | 70,42 | 70,50 | 00:00:00 | | 2004-03-10 | 69,22 | 4.194.800 | 70,82 | 68,97 | 70,82 | 00:00:00 | | 2004-03-11 | 68,04 | 5.069.600 | 69,26 | 67,82 | 68,85 | 00:00:00 | | 2004-03-12 | 69,15 | 3.471.800 | 69,15 | 67,83 | 68,15 | 00:00:00 | | 2004-03-15 | 68,54 | 3.717.800 | 69,45 | 68,38 | 69,15 | 00:00:00 | | 2004-03-16 | 68,56 | 3.948.200 | 68,70 | 67,87 | 68,70 | 00:00:00 | | 2004-03-17 | 68,90 | 4.898.600 | 70,29 | 68,62 | 68,65 | 00:00:00 | | 2004-03-18 | 70,35 | 4.896.000 | 70,70 | 68,78 | 68,90 | 00:00:00 | | 2004-03-19 | 69,29 | 4.530.400 | 70,72 | 69,15 | 70,50 | 00:00:00 | | 2004-03-22 | 68,95 | 3.313.200 | 69,61 | 68,66 | 69,15 | 00:00:00 | | 2004-03-23 | 68,46 | 3.631.600 | 69,19 | 68,10 | 69,05 | 00:00:00 | | 2004-03-24 | 67,25 | 4.251.200 | 68,90 | 67,10 | 68,60 | 00:00:00 | | 2004-03-25 | 66,04 | 6.961.600 | 67,39 | 65,68 | 67,30 | 00:00:00 | | 2004-03-26 | 66,80 | 5.589.000 | 67,67 | 66,21 | 66,48 | 00:00:00 | | 2004-03-29 | 67,43 | 5.199.800 | 67,84 | 66,97 | 67,25 | 00:00:00 | | 2004-03-30 | 69,37 | 5.280.800 | 69,75 | 67,72 | 68,58 | 00:00:00 | | 2004-03-31 | 69,81 | 9.215.000 | 70,07 | 68,81 | 70,00 | 00:00:00 | | 2004-04-01 | 68,69 | 6.460.200 | 70,44 | 68,66 | 70,00 | 00:00:00 | | 2004-04-02 | 68,93 | 4.952.400 | 69,15 | 68,58 | 68,80 | 00:00:00 | | 2004-04-05 | 69,48 | 4.718.600 | 69,67 | 68,65 | 68,65 | 00:00:00 | | 2004-04-06 | 69,67 | 3.115.000 | 70,08 | 69,45 | 69,70 | 00:00:00 | | 2004-04-07 | 70,00 | 3.937.600 | 70,50 | 69,26 | 69,70 | 00:00:00 | | 2004-04-08 | 71,12 | 5.602.600 | 71,59 | 70,55 | 70,75 | 00:00:00 | | 2004-04-12 | 72,36 | 6.148.800 | 73,30 | 71,50 | 71,50 | 00:00:00 | | 2004-04-13 | 71,44 | 5.277.600 | 73,07 | 71,40 | 72,97 | 00:00:00 | | 2004-04-14 | 72,06 | 5.280.600 | 72,14 | 70,91 | 71,45 | 00:00:00 | | 2004-04-15 | 72,71 | 3.834.800 | 73,07 | 72,16 | 72,20 | 00:00:00 | | 2004-04-16 | 72,79 | 4.263.000 | 73,26 | 72,41 | 73,00 | 00:00:00 | | 2004-04-19 | 73,05 | 5.105.800 | 73,55 | 72,78 | 72,79 | 00:00:00 | | 2004-04-20 | 71,03 | 5.835.000 | 73,56 | 71,00 | 73,06 | 00:00:00 | | 2004-04-21 | 70,61 | 5.995.200 | 71,41 | 70,33 | 71,15 | 00:00:00 | | 2004-04-22 | 71,52 | 5.074.000 | 71,64 | 70,15 | 70,15 | 00:00:00 | | 2004-04-23 | 71,83 | 3.676.400 | 72,18 | 71,36 | 71,53 | 00:00:00 | | 2004-04-26 | 72,70 | 3.901.200 | 72,99 | 71,88 | 72,00 | 00:00:00 | | 2004-04-27 | 73,86 | 6.298.600 | 74,38 | 72,71 | 72,71 | 00:00:00 | | 2004-04-28 | 73,75 | 5.875.800 | 74,35 | 72,15 | 74,00 | 00:00:00 | | 2004-04-29 | 71,34 | 6.991.800 | 73,89 | 70,91 | 73,75 | 00:00:00 | | 2004-04-30 | 71,30 | 5.732.200 | 72,65 | 71,23 | 72,00 | 00:00:00 | | 2004-05-03 | 73,90 | 5.817.400 | 74,08 | 71,26 | 71,37 | 00:00:00 | | 2004-05-04 | 73,91 | 6.294.400 | 74,33 | 73,08 | 73,90 | 00:00:00 | | 2004-05-05 | 75,21 | 9.097.800 | 75,56 | 73,33 | 73,91 | 00:00:00 | | 2004-05-06 | 74,51 | 5.495.800 | 75,32 | 74,33 | 75,10 | 00:00:00 | | 2004-05-07 | 73,14 | 3.853.000 | 74,64 | 73,14 | 74,52 | 00:00:00 | | 2004-05-10 | 71,78 | 7.144.800 | 72,48 | 70,46 | 72,00 | 00:00:00 | | 2004-05-11 | 73,19 | 6.012.000 | 73,39 | 71,62 | 71,62 | 00:00:00 | | 2004-05-12 | 73,10 | 6.818.800 | 73,60 | 71,85 | 73,25 | 00:00:00 | | 2004-05-13 | 71,95 | 5.293.000 | 72,95 | 71,76 | 72,25 | 00:00:00 | | 2004-05-14 | 73,33 | 5.399.600 | 73,65 | 71,88 | 72,00 | 00:00:00 | | 2004-05-17 | 73,54 | 4.782.600 | 73,94 | 72,80 | 72,85 | 00:00:00 | | 2004-05-18 | 72,19 | 6.624.800 | 73,54 | 72,19 | 73,54 | 00:00:00 | | 2004-05-19 | 71,25 | 7.512.800 | 72,18 | 71,15 | 72,10 | 00:00:00 | | 2004-05-20 | 70,66 | 4.499.400 | 71,43 | 70,62 | 71,19 | 00:00:00 | | 2004-05-21 | 70,47 | 6.027.200 | 72,43 | 69,73 | 71,65 | 00:00:00 | | 2004-05-24 | 72,55 | 5.485.400 | 72,72 | 70,36 | 70,53 | 00:00:00 | | 2004-05-25 | 73,76 | 4.184.600 | 73,90 | 72,65 | 72,72 | 00:00:00 | | 2004-05-26 | 73,38 | 4.800.800 | 74,00 | 73,09 | 73,88 | 00:00:00 | | 2004-05-27 | 72,47 | 6.001.400 | 73,54 | 72,43 | 73,39 | 00:00:00 | | 2004-05-28 | 73,33 | 4.224.600 | 73,85 | 72,03 | 73,85 | 00:00:00 | | 2004-06-01 | 75,21 | 7.559.600 | 75,25 | 73,45 | 73,45 | 00:00:00 | | 2004-06-02 | 74,68 | 5.426.200 | 76,19 | 74,68 | 75,44 | 00:00:00 | | 2004-06-03 | 74,89 | 7.013.400 | 75,46 | 74,54 | 74,81 | 00:00:00 | | 2004-06-04 | 73,94 | 5.721.800 | 75,09 | 73,63 | 75,02 | 00:00:00 | | 2004-06-07 | 75,80 | 5.426.800 | 75,81 | 74,14 | 74,25 | 00:00:00 | | 2004-06-08 | 74,76 | 8.063.000 | 76,15 | 74,25 | 75,80 | 00:00:00 | | 2004-06-09 | 74,10 | 5.941.800 | 74,66 | 73,34 | 74,66 | 00:00:00 | | 2004-06-10 | 75,05 | 3.209.400 | 75,16 | 74,27 | 74,29 | 00:00:00 | | 2004-06-14 | 73,85 | 4.902.800 | 75,05 | 73,66 | 75,05 | 00:00:00 | | 2004-06-15 | 74,60 | 5.067.800 | 74,82 | 74,04 | 74,05 | 00:00:00 | | 2004-06-16 | 76,01 | 4.670.400 | 76,50 | 75,01 | 75,05 | 00:00:00 | | 2004-06-17 | 76,43 | 4.757.200 | 76,93 | 75,92 | 76,66 | 00:00:00 | | 2004-06-18 | 76,69 | 6.331.600 | 77,43 | 76,30 | 76,50 | 00:00:00 | | 2004-06-21 | 76,64 | 4.022.800 | 77,23 | 76,37 | 76,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
