|
 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 | | 2006-01-20 | 64,65 | 15.739.500 | 66,25 | 64,20 | 64,56 | 00:00:00 | | 2006-01-23 | 64,91 | 12.216.600 | 65,19 | 62,68 | 63,05 | 00:00:00 | | 2006-01-24 | 64,48 | 11.087.500 | 65,39 | 63,77 | 63,97 | 00:00:00 | | 2006-01-25 | 63,54 | 13.584.400 | 65,87 | 62,50 | 65,55 | 00:00:00 | | 2006-01-26 | 64,00 | 9.496.000 | 64,63 | 63,12 | 64,14 | 00:00:00 | | 2006-01-27 | 65,08 | 9.940.600 | 65,61 | 64,74 | 64,93 | 00:00:00 | | 2006-01-30 | 65,25 | 10.827.700 | 65,96 | 64,70 | 65,50 | 00:00:00 | | 2006-01-31 | 64,70 | 8.564.200 | 65,19 | 64,25 | 64,99 | 00:00:00 | | 2006-02-01 | 64,42 | 13.094.900 | 65,92 | 64,10 | 64,70 | 00:00:00 | | 2006-02-02 | 64,31 | 12.297.200 | 65,38 | 63,10 | 64,40 | 00:00:00 | | 2006-02-03 | 62,50 | 13.324.900 | 64,00 | 62,37 | 64,00 | 00:00:00 | | 2006-02-06 | 62,76 | 9.510.700 | 63,82 | 62,41 | 63,02 | 00:00:00 | | 2006-02-07 | 60,10 | 13.891.900 | 62,25 | 60,08 | 62,15 | 00:00:00 | | 2006-02-08 | 60,20 | 12.732.900 | 60,39 | 58,39 | 60,25 | 00:00:00 | | 2006-02-09 | 59,30 | 12.175.500 | 61,70 | 58,77 | 60,90 | 00:00:00 | | 2006-02-10 | 59,35 | 14.086.100 | 59,90 | 58,25 | 59,50 | 00:00:00 | | 2006-02-13 | 59,45 | 9.974.300 | 60,44 | 58,94 | 59,50 | 00:00:00 | | 2006-02-14 | 59,19 | 11.830.400 | 59,43 | 58,01 | 58,40 | 00:00:00 | | 2006-02-15 | 58,67 | 12.553.600 | 60,10 | 58,37 | 59,50 | 00:00:00 | | 2006-02-16 | 59,90 | 10.680.800 | 59,90 | 58,70 | 59,00 | 00:00:00 | | 2006-02-17 | 61,09 | 11.386.200 | 61,33 | 60,19 | 60,40 | 00:00:00 | | 2006-02-21 | 62,83 | 16.447.400 | 63,64 | 62,01 | 62,30 | 00:00:00 | | 2006-02-22 | 61,90 | 12.773.800 | 62,44 | 61,45 | 62,03 | 00:00:00 | | 2006-02-23 | 61,44 | 9.965.500 | 62,28 | 61,10 | 61,35 | 00:00:00 | | 2006-02-24 | 62,73 | 10.265.000 | 63,36 | 62,22 | 62,45 | 00:00:00 | | 2006-02-27 | 61,89 | 7.220.400 | 62,45 | 61,45 | 62,42 | 00:00:00 | | 2006-02-28 | 60,96 | 12.581.400 | 61,65 | 60,27 | 61,40 | 00:00:00 | | 2006-03-01 | 61,77 | 7.738.200 | 61,85 | 60,81 | 61,40 | 00:00:00 | | 2006-03-02 | 62,78 | 9.931.000 | 63,00 | 61,71 | 62,00 | 00:00:00 | | 2006-03-03 | 62,48 | 6.889.400 | 63,24 | 62,00 | 62,58 | 00:00:00 | | 2006-03-06 | 60,58 | 7.140.800 | 62,35 | 60,54 | 62,10 | 00:00:00 | | 2006-03-07 | 59,48 | 9.203.900 | 60,45 | 59,00 | 60,40 | 00:00:00 | | 2006-03-08 | 59,55 | 8.704.100 | 60,00 | 58,54 | 58,90 | 00:00:00 | | 2006-03-09 | 59,14 | 7.326.800 | 60,05 | 58,91 | 59,91 | 00:00:00 | | 2006-03-10 | 59,07 | 9.120.600 | 59,92 | 58,50 | 59,09 | 00:00:00 | | 2006-03-13 | 60,16 | 7.859.000 | 60,17 | 59,29 | 59,37 | 00:00:00 | | 2006-03-14 | 60,83 | 8.751.400 | 60,90 | 59,82 | 60,30 | 00:00:00 | | 2006-03-15 | 61,67 | 10.565.000 | 61,71 | 60,42 | 60,71 | 00:00:00 | | 2006-03-16 | 62,34 | 8.461.500 | 62,49 | 61,00 | 61,75 | 00:00:00 | | 2006-03-17 | 61,36 | 7.975.100 | 62,80 | 61,15 | 62,80 | 00:00:00 | | 2006-03-20 | 60,29 | 6.167.300 | 61,50 | 60,16 | 60,99 | 00:00:00 | | 2006-03-21 | 59,49 | 8.728.700 | 60,69 | 59,42 | 60,09 | 00:00:00 | | 2006-03-22 | 60,48 | 7.834.700 | 61,45 | 59,22 | 59,22 | 00:00:00 | | 2006-03-23 | 61,12 | 6.699.300 | 61,91 | 60,94 | 61,25 | 00:00:00 | | 2006-03-24 | 61,76 | 8.084.500 | 62,52 | 61,31 | 61,44 | 00:00:00 | | 2006-03-27 | 63,10 | 11.516.600 | 63,42 | 61,15 | 61,63 | 00:00:00 | | 2006-03-28 | 63,75 | 10.506.700 | 64,98 | 63,47 | 63,47 | 00:00:00 | | 2006-03-29 | 64,80 | 7.762.100 | 65,04 | 63,99 | 64,20 | 00:00:00 | | 2006-03-30 | 64,48 | 8.646.000 | 65,55 | 64,35 | 64,75 | 00:00:00 | | 2006-03-31 | 63,15 | 10.940.900 | 64,07 | 62,84 | 64,06 | 00:00:00 | | 2006-04-03 | 64,41 | 11.322.200 | 65,37 | 63,73 | 63,95 | 00:00:00 | | 2006-04-04 | 65,15 | 9.709.000 | 65,40 | 64,13 | 64,13 | 00:00:00 | | 2006-04-05 | 66,56 | 12.492.800 | 66,75 | 64,78 | 65,45 | 00:00:00 | | 2006-04-06 | 67,25 | 11.314.500 | 68,10 | 66,82 | 67,00 | 00:00:00 | | 2006-04-07 | 65,96 | 8.108.800 | 67,16 | 65,51 | 66,60 | 00:00:00 | | 2006-04-10 | 66,70 | 8.847.400 | 67,62 | 66,25 | 66,43 | 00:00:00 | | 2006-04-11 | 67,36 | 10.660.100 | 68,19 | 67,07 | 67,75 | 00:00:00 | | 2006-04-12 | 67,33 | 7.075.200 | 68,09 | 67,01 | 67,11 | 00:00:00 | | 2006-04-13 | 67,14 | 5.067.000 | 67,66 | 66,55 | 67,00 | 00:00:00 | | 2006-04-17 | 68,33 | 7.395.600 | 68,72 | 67,56 | 68,18 | 00:00:00 | | 2006-04-18 | 70,64 | 11.420.100 | 70,81 | 68,98 | 69,15 | 00:00:00 | | 2006-04-19 | 70,78 | 9.816.800 | 71,01 | 69,50 | 69,50 | 00:00:00 | | 2006-04-20 | 69,86 | 11.135.200 | 70,90 | 69,00 | 70,25 | 00:00:00 | | 2006-04-21 | 72,50 | 11.469.800 | 72,50 | 70,10 | 70,10 | 00:00:00 | | 2006-04-24 | 69,84 | 11.142.200 | 72,29 | 69,84 | 72,10 | 00:00:00 | | 2006-04-25 | 68,25 | 14.040.500 | 71,25 | 68,12 | 70,60 | 00:00:00 | | 2006-04-26 | 67,15 | 12.323.900 | 69,08 | 67,01 | 67,50 | 00:00:00 | | 2006-04-27 | 66,19 | 14.981.100 | 66,75 | 64,69 | 66,20 | 00:00:00 | | 2006-04-28 | 66,90 | 11.141.200 | 68,22 | 66,63 | 66,77 | 00:00:00 | | 2006-05-01 | 67,80 | 8.329.900 | 68,97 | 67,40 | 67,43 | 00:00:00 | | 2006-05-02 | 69,18 | 7.937.900 | 69,40 | 68,02 | 68,35 | 00:00:00 | | 2006-05-03 | 67,50 | 8.656.100 | 69,21 | 66,90 | 69,17 | 00:00:00 | | 2006-05-04 | 66,55 | 10.513.600 | 67,50 | 65,19 | 66,85 | 00:00:00 | | 2006-05-05 | 66,85 | 8.471.700 | 67,72 | 66,58 | 67,25 | 00:00:00 | | 2006-05-08 | 66,97 | 9.190.000 | 67,13 | 65,52 | 65,87 | 00:00:00 | | 2006-05-09 | 67,17 | 7.485.000 | 67,94 | 66,80 | 67,09 | 00:00:00 | | 2006-05-10 | 67,71 | 7.125.800 | 67,95 | 66,57 | 66,84 | 00:00:00 | | 2006-05-11 | 66,88 | 8.540.500 | 68,53 | 66,71 | 68,28 | 00:00:00 | | 2006-05-12 | 65,19 | 9.704.600 | 66,70 | 65,04 | 66,50 | 00:00:00 | | 2006-05-15 | 63,52 | 13.335.400 | 64,54 | 62,65 | 64,30 | 00:00:00 | | 2006-05-16 | 64,64 | 11.596.100 | 65,71 | 63,75 | 64,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
