|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 48,94 | 1.535.000 | 49,44 | 48,75 | 49,13 | 00:00:00 | | 2000-04-28 | 47,44 | 2.382.400 | 49,25 | 47,44 | 49,25 | 00:00:00 | | 2000-05-01 | 48,44 | 1.793.400 | 48,88 | 47,69 | 47,75 | 00:00:00 | | 2000-05-02 | 48,38 | 1.982.000 | 49,00 | 48,19 | 48,19 | 00:00:00 | | 2000-05-03 | 48,25 | 2.466.000 | 48,31 | 47,69 | 48,13 | 00:00:00 | | 2000-05-04 | 48,88 | 2.032.400 | 49,06 | 48,06 | 48,25 | 00:00:00 | | 2000-05-05 | 49,19 | 988.400 | 49,19 | 48,50 | 48,63 | 00:00:00 | | 2000-05-08 | 49,44 | 1.214.600 | 49,75 | 49,19 | 49,25 | 00:00:00 | | 2000-05-09 | 49,38 | 2.748.200 | 49,94 | 49,31 | 49,75 | 00:00:00 | | 2000-05-10 | 49,38 | 1.796.000 | 49,69 | 49,25 | 49,56 | 00:00:00 | | 2000-05-11 | 50,44 | 3.603.800 | 50,50 | 49,38 | 49,38 | 00:00:00 | | 2000-05-12 | 50,13 | 2.372.400 | 50,75 | 50,00 | 50,63 | 00:00:00 | | 2000-05-15 | 50,69 | 2.881.600 | 51,75 | 50,13 | 50,13 | 00:00:00 | | 2000-05-16 | 51,31 | 2.057.800 | 51,88 | 50,56 | 51,13 | 00:00:00 | | 2000-05-17 | 52,19 | 2.565.000 | 52,44 | 51,06 | 51,19 | 00:00:00 | | 2000-05-18 | 53,13 | 2.577.200 | 53,50 | 52,56 | 53,00 | 00:00:00 | | 2000-05-19 | 53,19 | 1.867.800 | 53,38 | 52,81 | 53,19 | 00:00:00 | | 2000-05-22 | 54,44 | 2.732.600 | 54,75 | 53,19 | 53,19 | 00:00:00 | | 2000-05-23 | 54,13 | 2.920.800 | 55,31 | 54,00 | 54,88 | 00:00:00 | | 2000-05-24 | 54,50 | 2.270.000 | 54,88 | 54,19 | 54,38 | 00:00:00 | | 2000-05-25 | 54,56 | 2.342.400 | 54,75 | 53,75 | 54,75 | 00:00:00 | | 2000-05-26 | 53,63 | 1.957.800 | 55,38 | 53,19 | 54,63 | 00:00:00 | | 2000-05-30 | 55,13 | 1.675.400 | 55,31 | 53,75 | 54,38 | 00:00:00 | | 2000-05-31 | 57,25 | 4.641.400 | 57,56 | 55,38 | 55,44 | 00:00:00 | | 2000-06-01 | 57,00 | 2.325.200 | 57,69 | 56,38 | 56,94 | 00:00:00 | | 2000-06-02 | 54,63 | 1.741.200 | 57,00 | 54,50 | 57,00 | 00:00:00 | | 2000-06-05 | 54,19 | 1.409.000 | 55,25 | 54,13 | 54,88 | 00:00:00 | | 2000-06-06 | 55,06 | 1.878.000 | 55,44 | 54,06 | 54,19 | 00:00:00 | | 2000-06-07 | 54,94 | 1.305.200 | 55,19 | 53,94 | 54,56 | 00:00:00 | | 2000-06-08 | 54,50 | 1.388.000 | 54,94 | 53,69 | 54,56 | 00:00:00 | | 2000-06-09 | 54,44 | 850.000 | 55,44 | 54,00 | 55,00 | 00:00:00 | | 2000-06-12 | 55,59 | 1.576.800 | 56,88 | 54,44 | 54,44 | 00:00:00 | | 2000-06-13 | 56,13 | 1.979.000 | 57,25 | 56,13 | 57,13 | 00:00:00 | | 2000-06-14 | 55,94 | 1.646.400 | 56,94 | 55,94 | 56,50 | 00:00:00 | | 2000-06-15 | 54,94 | 1.687.000 | 56,44 | 54,63 | 56,06 | 00:00:00 | | 2000-06-16 | 56,84 | 2.419.800 | 56,94 | 54,06 | 54,06 | 00:00:00 | | 2000-06-19 | 54,75 | 1.710.200 | 56,81 | 54,44 | 56,81 | 00:00:00 | | 2000-06-20 | 54,44 | 1.716.800 | 54,94 | 53,69 | 54,94 | 00:00:00 | | 2000-06-21 | 55,19 | 1.895.800 | 55,63 | 53,75 | 54,25 | 00:00:00 | | 2000-06-22 | 54,19 | 1.258.600 | 55,63 | 53,88 | 55,44 | 00:00:00 | | 2000-06-23 | 54,50 | 1.214.000 | 55,13 | 54,31 | 54,44 | 00:00:00 | | 2000-06-26 | 54,19 | 1.473.400 | 54,88 | 54,06 | 54,75 | 00:00:00 | | 2000-06-27 | 53,44 | 1.409.200 | 54,06 | 52,88 | 54,00 | 00:00:00 | | 2000-06-28 | 52,55 | 1.563.000 | 53,63 | 51,88 | 53,56 | 00:00:00 | | 2000-06-29 | 52,13 | 2.461.200 | 52,94 | 51,94 | 52,31 | 00:00:00 | | 2000-06-30 | 50,69 | 2.354.400 | 52,38 | 50,38 | 52,25 | 00:00:00 | | 2000-07-03 | 51,00 | 939.600 | 51,44 | 50,38 | 50,88 | 00:00:00 | | 2000-07-05 | 47,25 | 3.631.000 | 50,75 | 46,81 | 50,75 | 00:00:00 | | 2000-07-06 | 50,13 | 2.870.000 | 50,81 | 48,63 | 48,75 | 00:00:00 | | 2000-07-07 | 50,69 | 1.186.600 | 50,81 | 50,19 | 50,19 | 00:00:00 | | 2000-07-10 | 50,81 | 1.963.400 | 51,44 | 50,44 | 50,56 | 00:00:00 | | 2000-07-11 | 53,14 | 1.367.600 | 53,14 | 51,25 | 51,25 | 00:00:00 | | 2000-07-12 | 52,19 | 1.560.400 | 53,25 | 52,06 | 53,13 | 00:00:00 | | 2000-07-13 | 51,13 | 1.936.800 | 51,81 | 50,50 | 51,81 | 00:00:00 | | 2000-07-14 | 51,25 | 1.610.200 | 51,31 | 50,44 | 51,00 | 00:00:00 | | 2000-07-17 | 51,00 | 1.686.600 | 52,00 | 50,81 | 51,88 | 00:00:00 | | 2000-07-18 | 51,25 | 977.000 | 51,88 | 51,00 | 51,00 | 00:00:00 | | 2000-07-19 | 51,56 | 952.200 | 51,81 | 51,25 | 51,44 | 00:00:00 | | 2000-07-20 | 51,13 | 1.078.600 | 52,00 | 51,06 | 51,94 | 00:00:00 | | 2000-07-21 | 49,88 | 1.780.200 | 51,38 | 49,75 | 51,19 | 00:00:00 | | 2000-07-24 | 47,88 | 2.502.600 | 50,44 | 47,44 | 49,63 | 00:00:00 | | 2000-07-25 | 48,13 | 1.020.000 | 49,25 | 47,69 | 47,75 | 00:00:00 | | 2000-07-26 | 47,75 | 1.943.200 | 48,63 | 47,19 | 48,44 | 00:00:00 | | 2000-07-27 | 49,25 | 1.123.000 | 49,44 | 47,75 | 47,88 | 00:00:00 | | 2000-07-28 | 49,88 | 962.400 | 50,38 | 49,31 | 49,50 | 00:00:00 | | 2000-07-31 | 50,80 | 1.772.800 | 51,25 | 50,00 | 50,25 | 00:00:00 | | 2000-08-01 | 50,50 | 1.279.600 | 51,19 | 50,06 | 51,00 | 00:00:00 | | 2000-08-02 | 52,25 | 1.927.600 | 52,44 | 51,06 | 51,06 | 00:00:00 | | 2000-08-03 | 53,19 | 3.645.000 | 54,13 | 52,94 | 53,94 | 00:00:00 | | 2000-08-04 | 52,81 | 1.289.400 | 53,63 | 52,06 | 53,06 | 00:00:00 | | 2000-08-07 | 53,39 | 987.800 | 53,69 | 52,63 | 53,06 | 00:00:00 | | 2000-08-08 | 53,88 | 1.366.200 | 53,94 | 52,81 | 52,88 | 00:00:00 | | 2000-08-09 | 54,44 | 736.400 | 54,88 | 53,88 | 53,94 | 00:00:00 | | 2000-08-10 | 55,52 | 1.582.400 | 55,88 | 54,44 | 54,69 | 00:00:00 | | 2000-08-11 | 54,56 | 915.600 | 55,56 | 54,50 | 55,00 | 00:00:00 | | 2000-08-14 | 55,81 | 1.608.000 | 55,94 | 54,44 | 54,63 | 00:00:00 | | 2000-08-15 | 56,75 | 2.384.400 | 56,88 | 56,00 | 56,00 | 00:00:00 | | 2000-08-16 | 57,75 | 2.725.400 | 58,13 | 56,69 | 56,81 | 00:00:00 | | 2000-08-17 | 59,75 | 4.244.200 | 60,44 | 57,50 | 57,63 | 00:00:00 | | 2000-08-18 | 58,50 | 3.212.200 | 59,56 | 58,31 | 59,44 | 00:00:00 | | 2000-08-21 | 58,94 | 1.517.200 | 59,63 | 58,13 | 58,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
