|
 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 | | 2005-02-07 | 96,09 | 5.751.200 | 96,65 | 95,24 | 96,23 | 00:00:00 | | 2005-02-08 | 96,70 | 4.944.600 | 96,85 | 95,55 | 95,55 | 00:00:00 | | 2005-02-09 | 96,86 | 5.224.600 | 97,36 | 95,70 | 96,55 | 00:00:00 | | 2005-02-10 | 99,47 | 5.210.200 | 99,65 | 97,05 | 97,21 | 00:00:00 | | 2005-02-11 | 99,04 | 6.490.600 | 100,28 | 98,27 | 98,85 | 00:00:00 | | 2005-02-14 | 100,97 | 7.558.800 | 101,61 | 99,59 | 99,74 | 00:00:00 | | 2005-02-15 | 101,38 | 4.576.200 | 101,44 | 100,19 | 100,64 | 00:00:00 | | 2005-02-16 | 104,31 | 7.974.000 | 104,50 | 101,15 | 101,38 | 00:00:00 | | 2005-02-17 | 104,00 | 8.748.800 | 105,18 | 103,51 | 104,20 | 00:00:00 | | 2005-02-18 | 106,25 | 10.091.400 | 106,83 | 103,72 | 104,09 | 00:00:00 | | 2005-02-22 | 105,95 | 9.917.200 | 108,33 | 105,61 | 106,55 | 00:00:00 | | 2005-02-23 | 107,20 | 7.964.600 | 107,47 | 104,71 | 105,00 | 00:00:00 | | 2005-02-24 | 110,18 | 10.865.400 | 110,31 | 107,25 | 107,25 | 00:00:00 | | 2005-02-25 | 112,32 | 14.846.000 | 113,97 | 110,12 | 110,18 | 00:00:00 | | 2005-02-28 | 110,89 | 12.762.200 | 113,76 | 107,25 | 112,57 | 00:00:00 | | 2005-03-01 | 108,50 | 10.364.800 | 111,49 | 108,27 | 110,89 | 00:00:00 | | 2005-03-02 | 109,50 | 10.034.400 | 109,75 | 107,07 | 107,65 | 00:00:00 | | 2005-03-03 | 110,60 | 10.315.400 | 111,52 | 108,61 | 109,98 | 00:00:00 | | 2005-03-04 | 112,21 | 7.325.800 | 112,91 | 110,15 | 110,60 | 00:00:00 | | 2005-03-07 | 111,80 | 6.891.200 | 112,49 | 109,79 | 111,55 | 00:00:00 | | 2005-03-08 | 109,61 | 11.831.600 | 112,09 | 108,75 | 111,80 | 00:00:00 | | 2005-03-09 | 106,60 | 11.850.400 | 111,64 | 106,40 | 109,80 | 00:00:00 | | 2005-03-10 | 105,56 | 12.617.800 | 106,25 | 103,59 | 105,80 | 00:00:00 | | 2005-03-11 | 105,59 | 7.014.000 | 107,25 | 104,86 | 104,86 | 00:00:00 | | 2005-03-14 | 106,30 | 7.011.600 | 106,59 | 104,07 | 106,10 | 00:00:00 | | 2005-03-15 | 104,71 | 7.152.000 | 107,49 | 104,49 | 106,21 | 00:00:00 | | 2005-03-16 | 106,51 | 8.901.400 | 108,44 | 104,16 | 104,32 | 00:00:00 | | 2005-03-17 | 107,97 | 7.612.000 | 108,78 | 107,16 | 107,24 | 00:00:00 | | 2005-03-18 | 110,25 | 12.899.400 | 111,00 | 108,11 | 108,18 | 00:00:00 | | 2005-03-21 | 109,10 | 7.752.800 | 110,60 | 108,05 | 110,25 | 00:00:00 | | 2005-03-22 | 107,03 | 8.914.400 | 110,53 | 106,90 | 109,00 | 00:00:00 | | 2005-03-23 | 105,10 | 10.848.800 | 106,25 | 104,00 | 105,50 | 00:00:00 | | 2005-03-24 | 104,79 | 7.062.000 | 106,62 | 103,54 | 105,89 | 00:00:00 | | 2005-03-28 | 105,25 | 6.187.400 | 105,91 | 104,19 | 104,80 | 00:00:00 | | 2005-03-29 | 103,63 | 7.346.000 | 106,25 | 103,50 | 104,90 | 00:00:00 | | 2005-03-30 | 105,43 | 10.368.000 | 105,68 | 102,21 | 104,50 | 00:00:00 | | 2005-03-31 | 107,84 | 9.976.400 | 107,91 | 105,43 | 107,10 | 00:00:00 | | 2005-04-01 | 110,28 | 10.531.800 | 110,74 | 108,43 | 108,45 | 00:00:00 | | 2005-04-04 | 110,57 | 12.938.200 | 112,99 | 110,08 | 111,49 | 00:00:00 | | 2005-04-05 | 108,32 | 8.854.400 | 111,18 | 107,93 | 110,58 | 00:00:00 | | 2005-04-06 | 110,87 | 8.544.600 | 111,09 | 107,50 | 108,78 | 00:00:00 | | 2005-04-07 | 110,35 | 9.695.800 | 111,99 | 108,84 | 111,40 | 00:00:00 | | 2005-04-08 | 109,13 | 7.673.600 | 111,46 | 109,09 | 110,36 | 00:00:00 | | 2005-04-11 | 110,33 | 5.708.800 | 110,42 | 108,01 | 109,13 | 00:00:00 | | 2005-04-12 | 108,28 | 8.773.800 | 110,27 | 107,39 | 109,90 | 00:00:00 | | 2005-04-13 | 105,30 | 11.608.400 | 107,93 | 105,27 | 106,52 | 00:00:00 | | 2005-04-14 | 104,87 | 8.915.000 | 106,89 | 104,16 | 105,90 | 00:00:00 | | 2005-04-15 | 100,07 | 11.702.200 | 104,50 | 99,20 | 104,43 | 00:00:00 | | 2005-04-18 | 102,67 | 9.180.600 | 102,83 | 98,01 | 99,20 | 00:00:00 | | 2005-04-19 | 104,55 | 7.679.800 | 104,98 | 102,90 | 103,10 | 00:00:00 | | 2005-04-20 | 103,27 | 7.076.600 | 105,81 | 103,08 | 104,55 | 00:00:00 | | 2005-04-21 | 105,69 | 6.649.200 | 105,69 | 102,31 | 102,50 | 00:00:00 | | 2005-04-22 | 106,96 | 6.581.000 | 108,00 | 105,20 | 105,91 | 00:00:00 | | 2005-04-25 | 108,70 | 6.575.800 | 109,49 | 108,00 | 109,00 | 00:00:00 | | 2005-04-26 | 106,75 | 4.831.000 | 108,70 | 106,75 | 108,10 | 00:00:00 | | 2005-04-27 | 103,70 | 8.716.200 | 108,05 | 103,62 | 107,65 | 00:00:00 | | 2005-04-28 | 102,76 | 8.068.000 | 104,18 | 102,48 | 103,70 | 00:00:00 | | 2005-04-29 | 104,85 | 7.498.000 | 105,68 | 102,66 | 103,70 | 00:00:00 | | 2005-05-02 | 106,70 | 7.581.400 | 106,70 | 103,33 | 104,85 | 00:00:00 | | 2005-05-03 | 103,50 | 7.366.800 | 106,37 | 102,78 | 106,25 | 00:00:00 | | 2005-05-04 | 104,05 | 8.398.600 | 104,73 | 102,76 | 104,25 | 00:00:00 | | 2005-05-05 | 105,01 | 7.294.200 | 105,78 | 103,64 | 104,41 | 00:00:00 | | 2005-05-06 | 104,92 | 5.633.400 | 106,74 | 104,90 | 105,90 | 00:00:00 | | 2005-05-09 | 106,76 | 5.611.000 | 106,90 | 104,92 | 105,25 | 00:00:00 | | 2005-05-10 | 104,90 | 6.155.600 | 106,60 | 104,49 | 105,87 | 00:00:00 | | 2005-05-11 | 105,98 | 6.429.400 | 106,10 | 103,80 | 103,80 | 00:00:00 | | 2005-05-12 | 100,32 | 8.846.600 | 105,32 | 100,00 | 105,32 | 00:00:00 | | 2005-05-13 | 98,51 | 11.725.000 | 100,57 | 97,34 | 100,30 | 00:00:00 | | 2005-05-16 | 96,78 | 14.265.800 | 98,16 | 95,10 | 98,00 | 00:00:00 | | 2005-05-17 | 98,90 | 10.616.000 | 99,24 | 96,32 | 96,45 | 00:00:00 | | 2005-05-18 | 99,80 | 9.332.200 | 102,00 | 98,54 | 99,75 | 00:00:00 | | 2005-05-19 | 101,36 | 6.274.400 | 101,88 | 99,15 | 99,80 | 00:00:00 | | 2005-05-20 | 101,11 | 5.903.800 | 101,93 | 100,71 | 101,10 | 00:00:00 | | 2005-05-23 | 103,35 | 5.743.800 | 103,85 | 101,85 | 102,50 | 00:00:00 | | 2005-05-24 | 104,34 | 4.719.000 | 104,35 | 103,20 | 103,80 | 00:00:00 | | 2005-05-25 | 105,34 | 7.253.200 | 106,29 | 103,06 | 104,50 | 00:00:00 | | 2005-05-26 | 105,08 | 5.041.800 | 105,71 | 104,70 | 105,60 | 00:00:00 | | 2005-05-27 | 107,55 | 4.336.600 | 107,75 | 105,25 | 105,65 | 00:00:00 | | 2005-05-31 | 107,84 | 6.598.400 | 108,49 | 106,14 | 107,55 | 00:00:00 | | 2005-06-01 | 110,15 | 6.974.000 | 110,20 | 108,50 | 108,60 | 00:00:00 | | 2005-06-02 | 54,93 | 4.842.700 | 55,44 | 54,50 | 55,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
