|
 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 | | 2000-08-21 | 58,94 | 1.517.200 | 59,63 | 58,13 | 58,50 | 00:00:00 | | 2000-08-22 | 59,81 | 3.390.000 | 60,19 | 59,19 | 59,25 | 00:00:00 | | 2000-08-23 | 62,25 | 4.580.400 | 62,50 | 60,25 | 60,25 | 00:00:00 | | 2000-08-24 | 60,88 | 3.950.600 | 61,94 | 60,88 | 61,81 | 00:00:00 | | 2000-08-25 | 61,69 | 1.615.200 | 62,00 | 60,69 | 60,81 | 00:00:00 | | 2000-08-28 | 61,31 | 1.444.000 | 62,19 | 61,19 | 61,88 | 00:00:00 | | 2000-08-29 | 61,38 | 1.365.600 | 62,06 | 61,31 | 61,56 | 00:00:00 | | 2000-08-30 | 60,73 | 1.736.600 | 61,56 | 60,19 | 61,13 | 00:00:00 | | 2000-08-31 | 61,86 | 2.295.200 | 62,38 | 60,50 | 61,25 | 00:00:00 | | 2000-09-01 | 62,94 | 2.014.200 | 63,38 | 61,75 | 61,88 | 00:00:00 | | 2000-09-05 | 63,25 | 1.645.200 | 63,44 | 61,63 | 63,06 | 00:00:00 | | 2000-09-06 | 63,56 | 1.908.600 | 64,00 | 62,50 | 62,50 | 00:00:00 | | 2000-09-07 | 62,75 | 1.442.000 | 63,56 | 62,56 | 63,38 | 00:00:00 | | 2000-09-08 | 61,94 | 1.743.600 | 62,31 | 61,19 | 62,25 | 00:00:00 | | 2000-09-11 | 63,38 | 4.929.000 | 66,37 | 62,25 | 62,25 | 00:00:00 | | 2000-09-12 | 64,69 | 3.199.000 | 64,94 | 63,25 | 63,38 | 00:00:00 | | 2000-09-13 | 64,75 | 1.967.600 | 65,37 | 64,56 | 65,00 | 00:00:00 | | 2000-09-14 | 64,75 | 1.369.600 | 65,12 | 64,00 | 64,94 | 00:00:00 | | 2000-09-15 | 66,37 | 4.928.800 | 70,00 | 65,25 | 65,25 | 00:00:00 | | 2000-09-18 | 66,62 | 2.686.800 | 68,19 | 66,50 | 66,87 | 00:00:00 | | 2000-09-19 | 65,12 | 1.691.600 | 66,62 | 64,81 | 66,56 | 00:00:00 | | 2000-09-20 | 66,50 | 3.529.800 | 68,12 | 65,06 | 65,37 | 00:00:00 | | 2000-09-21 | 63,69 | 2.668.400 | 64,25 | 63,19 | 64,06 | 00:00:00 | | 2000-09-22 | 61,48 | 2.039.200 | 63,69 | 61,48 | 63,69 | 00:00:00 | | 2000-09-25 | 61,19 | 3.353.400 | 61,88 | 58,94 | 60,50 | 00:00:00 | | 2000-09-26 | 62,44 | 2.589.800 | 63,94 | 61,94 | 62,25 | 00:00:00 | | 2000-09-27 | 64,37 | 2.200.200 | 64,87 | 62,69 | 62,69 | 00:00:00 | | 2000-09-28 | 62,75 | 1.922.400 | 64,37 | 62,63 | 64,12 | 00:00:00 | | 2000-09-29 | 62,75 | 2.088.400 | 64,12 | 62,13 | 62,50 | 00:00:00 | | 2000-10-02 | 63,44 | 1.401.600 | 64,25 | 62,75 | 63,00 | 00:00:00 | | 2000-10-03 | 63,63 | 1.193.200 | 63,94 | 62,94 | 63,38 | 00:00:00 | | 2000-10-04 | 62,31 | 1.762.400 | 64,06 | 62,00 | 64,00 | 00:00:00 | | 2000-10-05 | 61,75 | 1.595.400 | 62,38 | 60,00 | 60,00 | 00:00:00 | | 2000-10-06 | 60,63 | 1.681.200 | 63,31 | 60,44 | 62,00 | 00:00:00 | | 2000-10-09 | 63,00 | 1.130.200 | 63,06 | 61,50 | 61,63 | 00:00:00 | | 2000-10-10 | 64,25 | 1.804.000 | 65,56 | 63,38 | 63,63 | 00:00:00 | | 2000-10-11 | 64,50 | 1.463.400 | 65,94 | 64,12 | 64,87 | 00:00:00 | | 2000-10-12 | 66,44 | 3.246.000 | 68,25 | 64,56 | 64,56 | 00:00:00 | | 2000-10-13 | 64,00 | 1.807.000 | 66,50 | 63,63 | 66,50 | 00:00:00 | | 2000-10-16 | 62,94 | 1.882.000 | 63,75 | 62,13 | 63,75 | 00:00:00 | | 2000-10-17 | 63,94 | 1.704.600 | 65,12 | 62,31 | 62,69 | 00:00:00 | | 2000-10-18 | 63,38 | 2.527.000 | 64,69 | 63,00 | 64,19 | 00:00:00 | | 2000-10-19 | 63,56 | 1.570.000 | 64,69 | 62,50 | 63,38 | 00:00:00 | | 2000-10-20 | 65,25 | 1.305.800 | 65,44 | 63,75 | 63,75 | 00:00:00 | | 2000-10-23 | 64,94 | 1.205.400 | 65,81 | 63,81 | 65,62 | 00:00:00 | | 2000-10-24 | 63,31 | 1.223.000 | 65,37 | 63,06 | 65,06 | 00:00:00 | | 2000-10-25 | 62,69 | 2.018.800 | 63,50 | 62,50 | 62,81 | 00:00:00 | | 2000-10-26 | 61,25 | 2.104.400 | 63,25 | 61,19 | 62,00 | 00:00:00 | | 2000-10-27 | 61,13 | 1.773.400 | 61,38 | 60,50 | 61,06 | 00:00:00 | | 2000-10-30 | 61,56 | 1.589.000 | 61,75 | 60,69 | 61,00 | 00:00:00 | | 2000-10-31 | 61,75 | 1.945.600 | 62,25 | 59,94 | 61,63 | 00:00:00 | | 2000-11-01 | 62,13 | 2.455.200 | 63,06 | 61,75 | 62,00 | 00:00:00 | | 2000-11-02 | 60,44 | 1.677.200 | 61,69 | 60,13 | 61,69 | 00:00:00 | | 2000-11-03 | 59,94 | 1.534.400 | 61,06 | 59,56 | 60,38 | 00:00:00 | | 2000-11-06 | 60,31 | 1.434.600 | 60,81 | 58,94 | 59,69 | 00:00:00 | | 2000-11-07 | 59,50 | 1.482.800 | 61,00 | 59,31 | 60,31 | 00:00:00 | | 2000-11-08 | 60,44 | 1.883.600 | 61,38 | 59,69 | 59,75 | 00:00:00 | | 2000-11-09 | 60,94 | 2.400.800 | 61,06 | 59,88 | 60,56 | 00:00:00 | | 2000-11-10 | 60,44 | 1.285.200 | 61,25 | 60,19 | 61,13 | 00:00:00 | | 2000-11-13 | 61,06 | 1.787.400 | 61,94 | 60,56 | 60,69 | 00:00:00 | | 2000-11-14 | 61,88 | 1.716.600 | 62,63 | 60,94 | 61,06 | 00:00:00 | | 2000-11-15 | 62,50 | 1.886.000 | 62,88 | 62,13 | 62,63 | 00:00:00 | | 2000-11-16 | 62,63 | 1.407.000 | 63,25 | 62,00 | 62,44 | 00:00:00 | | 2000-11-17 | 61,69 | 1.676.600 | 63,13 | 61,19 | 62,88 | 00:00:00 | | 2000-11-20 | 60,88 | 1.095.200 | 62,25 | 60,88 | 61,94 | 00:00:00 | | 2000-11-21 | 61,56 | 1.763.600 | 62,06 | 60,63 | 60,63 | 00:00:00 | | 2000-11-22 | 62,00 | 1.201.200 | 62,25 | 60,63 | 61,56 | 00:00:00 | | 2000-11-24 | 61,75 | 365.400 | 62,06 | 61,56 | 61,88 | 00:00:00 | | 2000-11-27 | 61,94 | 1.818.400 | 62,06 | 60,75 | 61,94 | 00:00:00 | | 2000-11-28 | 61,38 | 1.233.200 | 62,44 | 61,19 | 62,13 | 00:00:00 | | 2000-11-29 | 59,06 | 1.936.200 | 61,44 | 58,94 | 61,44 | 00:00:00 | | 2000-11-30 | 56,50 | 3.108.400 | 59,56 | 55,88 | 59,06 | 00:00:00 | | 2000-12-01 | 57,31 | 2.962.800 | 58,50 | 57,06 | 57,25 | 00:00:00 | | 2000-12-04 | 58,63 | 1.957.200 | 58,88 | 57,25 | 57,25 | 00:00:00 | | 2000-12-05 | 55,25 | 5.607.600 | 59,44 | 55,25 | 58,38 | 00:00:00 | | 2000-12-06 | 54,00 | 7.897.400 | 56,00 | 51,50 | 55,50 | 00:00:00 | | 2000-12-07 | 53,50 | 2.819.600 | 55,69 | 52,63 | 54,81 | 00:00:00 | | 2000-12-08 | 54,00 | 2.204.800 | 54,50 | 52,06 | 53,38 | 00:00:00 | | 2000-12-11 | 52,88 | 2.607.600 | 53,63 | 52,06 | 53,25 | 00:00:00 | | 2000-12-12 | 53,19 | 1.705.600 | 53,63 | 52,81 | 53,38 | 00:00:00 | | 2000-12-13 | 54,50 | 1.806.000 | 55,00 | 53,25 | 53,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
