|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 76,64 | 4.022.800 | 77,23 | 76,37 | 76,70 | 00:00:00 | | 2004-06-22 | 77,18 | 4.189.200 | 77,22 | 76,17 | 76,50 | 00:00:00 | | 2004-06-23 | 78,63 | 5.613.800 | 78,99 | 77,14 | 77,23 | 00:00:00 | | 2004-06-24 | 78,10 | 4.167.400 | 78,76 | 78,03 | 78,50 | 00:00:00 | | 2004-06-25 | 77,19 | 3.754.200 | 78,28 | 77,19 | 78,10 | 00:00:00 | | 2004-06-28 | 76,06 | 5.187.400 | 77,56 | 75,80 | 77,18 | 00:00:00 | | 2004-06-29 | 75,65 | 5.116.800 | 76,34 | 75,50 | 75,80 | 00:00:00 | | 2004-06-30 | 76,29 | 5.871.400 | 76,55 | 75,60 | 76,00 | 00:00:00 | | 2004-07-01 | 76,40 | 5.139.600 | 76,69 | 75,79 | 76,55 | 00:00:00 | | 2004-07-02 | 76,19 | 2.741.000 | 76,63 | 76,04 | 76,40 | 00:00:00 | | 2004-07-06 | 76,39 | 5.576.400 | 77,16 | 76,25 | 76,55 | 00:00:00 | | 2004-07-07 | 77,37 | 5.907.000 | 77,37 | 76,02 | 76,25 | 00:00:00 | | 2004-07-08 | 77,06 | 3.864.600 | 77,71 | 76,56 | 77,12 | 00:00:00 | | 2004-07-09 | 77,35 | 3.480.600 | 77,77 | 76,97 | 77,25 | 00:00:00 | | 2004-07-12 | 76,88 | 2.835.400 | 77,44 | 76,70 | 77,36 | 00:00:00 | | 2004-07-13 | 76,78 | 3.537.000 | 76,92 | 75,91 | 76,22 | 00:00:00 | | 2004-07-14 | 78,10 | 3.900.200 | 78,15 | 76,55 | 76,55 | 00:00:00 | | 2004-07-15 | 78,92 | 5.655.000 | 79,06 | 78,20 | 78,45 | 00:00:00 | | 2004-07-16 | 79,50 | 5.638.800 | 79,78 | 79,01 | 79,01 | 00:00:00 | | 2004-07-19 | 79,12 | 3.130.400 | 79,85 | 78,80 | 79,33 | 00:00:00 | | 2004-07-20 | 79,28 | 3.625.200 | 79,49 | 78,63 | 79,05 | 00:00:00 | | 2004-07-21 | 77,68 | 3.646.000 | 79,40 | 77,68 | 79,16 | 00:00:00 | | 2004-07-22 | 77,81 | 5.573.200 | 78,79 | 77,53 | 78,20 | 00:00:00 | | 2004-07-23 | 77,17 | 3.133.400 | 77,94 | 76,99 | 77,75 | 00:00:00 | | 2004-07-26 | 76,13 | 4.119.600 | 77,10 | 75,96 | 77,02 | 00:00:00 | | 2004-07-27 | 76,90 | 5.218.000 | 77,09 | 75,68 | 76,14 | 00:00:00 | | 2004-07-28 | 76,66 | 4.246.400 | 77,01 | 76,06 | 76,72 | 00:00:00 | | 2004-07-29 | 78,10 | 3.673.600 | 78,16 | 76,81 | 76,90 | 00:00:00 | | 2004-07-30 | 78,77 | 3.867.600 | 78,92 | 78,23 | 78,35 | 00:00:00 | | 2004-08-02 | 78,91 | 3.220.600 | 79,19 | 78,13 | 78,77 | 00:00:00 | | 2004-08-03 | 79,03 | 4.598.600 | 79,93 | 79,03 | 79,18 | 00:00:00 | | 2004-08-04 | 76,70 | 5.857.200 | 78,91 | 76,56 | 78,85 | 00:00:00 | | 2004-08-05 | 75,90 | 5.799.200 | 77,17 | 75,66 | 77,00 | 00:00:00 | | 2004-08-06 | 73,92 | 6.054.600 | 75,94 | 73,67 | 75,70 | 00:00:00 | | 2004-08-09 | 75,09 | 4.725.000 | 75,64 | 73,96 | 73,96 | 00:00:00 | | 2004-08-10 | 74,22 | 6.103.400 | 75,45 | 73,95 | 75,45 | 00:00:00 | | 2004-08-11 | 73,25 | 7.528.600 | 74,32 | 72,50 | 74,22 | 00:00:00 | | 2004-08-12 | 72,57 | 4.480.800 | 73,75 | 72,57 | 73,25 | 00:00:00 | | 2004-08-13 | 73,47 | 4.088.800 | 74,00 | 72,62 | 72,62 | 00:00:00 | | 2004-08-16 | 74,26 | 3.810.600 | 74,35 | 73,26 | 73,65 | 00:00:00 | | 2004-08-17 | 72,38 | 6.571.200 | 74,26 | 72,23 | 74,25 | 00:00:00 | | 2004-08-18 | 73,15 | 5.622.200 | 73,70 | 72,63 | 73,25 | 00:00:00 | | 2004-08-19 | 73,96 | 6.587.000 | 74,14 | 73,05 | 73,20 | 00:00:00 | | 2004-08-20 | 74,16 | 5.281.000 | 75,04 | 73,93 | 74,25 | 00:00:00 | | 2004-08-23 | 73,48 | 3.668.200 | 74,69 | 73,41 | 74,00 | 00:00:00 | | 2004-08-24 | 72,35 | 6.550.000 | 73,48 | 71,95 | 73,48 | 00:00:00 | | 2004-08-25 | 72,06 | 6.453.600 | 72,90 | 71,90 | 72,20 | 00:00:00 | | 2004-08-26 | 72,70 | 6.663.600 | 72,86 | 71,28 | 72,06 | 00:00:00 | | 2004-08-27 | 73,33 | 3.691.800 | 73,72 | 72,77 | 73,18 | 00:00:00 | | 2004-08-30 | 73,18 | 4.298.000 | 74,03 | 72,90 | 73,55 | 00:00:00 | | 2004-08-31 | 74,43 | 3.710.400 | 74,45 | 73,23 | 73,23 | 00:00:00 | | 2004-09-01 | 75,75 | 5.753.000 | 75,79 | 74,17 | 74,43 | 00:00:00 | | 2004-09-02 | 76,30 | 7.913.200 | 76,42 | 75,77 | 76,10 | 00:00:00 | | 2004-09-03 | 76,19 | 4.787.800 | 76,33 | 75,94 | 76,27 | 00:00:00 | | 2004-09-07 | 76,34 | 5.976.600 | 76,42 | 75,85 | 76,20 | 00:00:00 | | 2004-09-08 | 76,67 | 6.522.800 | 76,90 | 75,85 | 76,30 | 00:00:00 | | 2004-09-09 | 78,02 | 6.182.000 | 78,25 | 76,67 | 76,67 | 00:00:00 | | 2004-09-10 | 77,68 | 4.830.000 | 78,09 | 77,39 | 78,02 | 00:00:00 | | 2004-09-13 | 77,72 | 4.196.000 | 78,32 | 77,51 | 77,80 | 00:00:00 | | 2004-09-14 | 78,38 | 4.521.400 | 78,85 | 78,04 | 78,30 | 00:00:00 | | 2004-09-15 | 78,20 | 5.807.400 | 79,07 | 78,04 | 78,50 | 00:00:00 | | 2004-09-16 | 78,29 | 5.678.800 | 78,45 | 77,60 | 78,21 | 00:00:00 | | 2004-09-17 | 79,13 | 5.887.600 | 79,58 | 78,40 | 78,75 | 00:00:00 | | 2004-09-20 | 79,46 | 4.959.800 | 79,99 | 79,36 | 79,50 | 00:00:00 | | 2004-09-21 | 82,18 | 7.281.200 | 82,48 | 79,64 | 79,80 | 00:00:00 | | 2004-09-22 | 81,50 | 6.937.000 | 82,28 | 81,10 | 81,84 | 00:00:00 | | 2004-09-23 | 81,21 | 5.961.000 | 81,84 | 80,14 | 81,25 | 00:00:00 | | 2004-09-24 | 81,70 | 4.715.800 | 82,27 | 81,34 | 81,50 | 00:00:00 | | 2004-09-27 | 81,06 | 5.031.200 | 82,23 | 80,99 | 81,83 | 00:00:00 | | 2004-09-28 | 83,21 | 6.629.800 | 83,35 | 81,56 | 81,56 | 00:00:00 | | 2004-09-29 | 81,57 | 8.083.600 | 84,35 | 80,89 | 84,35 | 00:00:00 | | 2004-09-30 | 82,85 | 6.249.400 | 82,94 | 81,98 | 82,30 | 00:00:00 | | 2004-10-01 | 84,07 | 6.220.000 | 84,21 | 82,51 | 82,85 | 00:00:00 | | 2004-10-04 | 84,67 | 6.749.200 | 84,85 | 83,74 | 84,08 | 00:00:00 | | 2004-10-05 | 86,70 | 7.140.800 | 86,74 | 84,95 | 85,00 | 00:00:00 | | 2004-10-06 | 88,85 | 7.732.000 | 89,07 | 86,80 | 86,80 | 00:00:00 | | 2004-10-07 | 87,14 | 11.187.200 | 89,75 | 86,82 | 89,00 | 00:00:00 | | 2004-10-08 | 88,08 | 6.464.800 | 88,74 | 87,01 | 87,52 | 00:00:00 | | 2004-10-11 | 87,15 | 5.256.800 | 88,30 | 86,50 | 88,09 | 00:00:00 | | 2004-10-12 | 85,40 | 6.711.800 | 87,67 | 85,30 | 86,75 | 00:00:00 | | 2004-10-13 | 83,01 | 9.988.800 | 84,49 | 82,19 | 84,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
