|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 54,50 | 1.806.000 | 55,00 | 53,25 | 53,38 | 00:00:00 | | 2000-12-14 | 52,50 | 1.738.800 | 54,56 | 52,25 | 54,50 | 00:00:00 | | 2000-12-15 | 53,00 | 2.465.600 | 53,63 | 52,44 | 53,00 | 00:00:00 | | 2000-12-18 | 54,13 | 2.338.800 | 54,69 | 53,31 | 53,50 | 00:00:00 | | 2000-12-19 | 53,88 | 1.896.800 | 55,63 | 53,69 | 54,31 | 00:00:00 | | 2000-12-20 | 52,94 | 1.425.400 | 53,44 | 52,63 | 52,75 | 00:00:00 | | 2000-12-21 | 53,44 | 2.090.800 | 53,75 | 52,63 | 53,00 | 00:00:00 | | 2000-12-22 | 54,63 | 1.439.000 | 54,63 | 53,00 | 54,13 | 00:00:00 | | 2000-12-26 | 56,38 | 2.306.800 | 56,88 | 54,69 | 54,69 | 00:00:00 | | 2000-12-27 | 57,88 | 3.360.600 | 58,25 | 56,19 | 56,75 | 00:00:00 | | 2000-12-28 | 58,19 | 1.481.000 | 58,88 | 57,25 | 58,13 | 00:00:00 | | 2000-12-29 | 56,88 | 1.508.800 | 58,50 | 56,56 | 58,25 | 00:00:00 | | 2001-01-02 | 57,06 | 1.802.000 | 58,75 | 56,88 | 57,13 | 00:00:00 | | 2001-01-03 | 55,56 | 2.144.000 | 57,00 | 55,25 | 56,50 | 00:00:00 | | 2001-01-04 | 54,88 | 2.109.600 | 55,19 | 53,00 | 55,00 | 00:00:00 | | 2001-01-05 | 55,88 | 1.686.800 | 56,88 | 54,81 | 54,81 | 00:00:00 | | 2001-01-08 | 55,94 | 1.085.600 | 56,97 | 55,69 | 55,94 | 00:00:00 | | 2001-01-09 | 55,06 | 1.689.200 | 55,94 | 54,06 | 55,81 | 00:00:00 | | 2001-01-10 | 54,06 | 1.440.400 | 55,00 | 53,81 | 54,63 | 00:00:00 | | 2001-01-11 | 54,63 | 1.664.600 | 55,50 | 54,38 | 54,75 | 00:00:00 | | 2001-01-12 | 55,13 | 2.106.400 | 55,13 | 54,31 | 54,56 | 00:00:00 | | 2001-01-16 | 56,81 | 2.806.600 | 56,88 | 55,31 | 55,38 | 00:00:00 | | 2001-01-17 | 55,44 | 3.795.400 | 57,44 | 55,38 | 57,44 | 00:00:00 | | 2001-01-18 | 55,13 | 1.421.200 | 55,75 | 54,63 | 55,75 | 00:00:00 | | 2001-01-19 | 55,25 | 1.902.600 | 55,63 | 54,69 | 55,19 | 00:00:00 | | 2001-01-22 | 56,44 | 2.136.600 | 57,00 | 55,50 | 55,56 | 00:00:00 | | 2001-01-23 | 57,00 | 1.791.000 | 57,25 | 56,38 | 56,63 | 00:00:00 | | 2001-01-24 | 56,75 | 2.180.800 | 57,38 | 56,50 | 56,94 | 00:00:00 | | 2001-01-25 | 58,06 | 3.027.200 | 58,81 | 57,63 | 57,81 | 00:00:00 | | 2001-01-26 | 56,88 | 2.564.000 | 58,50 | 56,81 | 58,25 | 00:00:00 | | 2001-01-29 | 57,27 | 1.317.600 | 57,49 | 56,65 | 57,49 | 00:00:00 | | 2001-01-30 | 57,60 | 1.386.600 | 57,80 | 56,47 | 57,70 | 00:00:00 | | 2001-01-31 | 58,63 | 2.275.400 | 59,00 | 58,00 | 59,00 | 00:00:00 | | 2001-02-01 | 58,04 | 1.615.400 | 58,50 | 57,32 | 58,50 | 00:00:00 | | 2001-02-02 | 58,13 | 1.620.000 | 58,71 | 57,96 | 58,24 | 00:00:00 | | 2001-02-05 | 53,35 | 27.004.800 | 53,57 | 51,70 | 52,85 | 00:00:00 | | 2001-02-06 | 54,00 | 13.557.600 | 54,00 | 52,90 | 53,70 | 00:00:00 | | 2001-02-07 | 54,85 | 10.664.600 | 55,05 | 53,75 | 54,00 | 00:00:00 | | 2001-02-08 | 54,80 | 8.347.400 | 54,94 | 54,26 | 54,85 | 00:00:00 | | 2001-02-09 | 55,75 | 6.257.800 | 55,85 | 55,08 | 55,20 | 00:00:00 | | 2001-02-12 | 56,34 | 8.131.200 | 56,67 | 56,00 | 56,60 | 00:00:00 | | 2001-02-13 | 57,16 | 5.917.000 | 57,19 | 56,00 | 56,34 | 00:00:00 | | 2001-02-14 | 56,56 | 9.193.400 | 57,15 | 55,87 | 57,10 | 00:00:00 | | 2001-02-15 | 56,10 | 7.771.200 | 56,80 | 55,75 | 56,80 | 00:00:00 | | 2001-02-16 | 55,97 | 4.586.200 | 56,45 | 55,53 | 56,35 | 00:00:00 | | 2001-02-20 | 55,99 | 3.058.800 | 56,59 | 55,70 | 55,97 | 00:00:00 | | 2001-02-21 | 55,50 | 3.753.200 | 56,04 | 55,37 | 55,96 | 00:00:00 | | 2001-02-22 | 55,40 | 4.429.800 | 55,87 | 55,27 | 55,73 | 00:00:00 | | 2001-02-23 | 55,04 | 4.268.000 | 55,54 | 54,57 | 55,41 | 00:00:00 | | 2001-02-26 | 55,00 | 4.147.000 | 55,40 | 54,96 | 55,19 | 00:00:00 | | 2001-02-27 | 55,00 | 3.179.600 | 55,60 | 54,76 | 55,49 | 00:00:00 | | 2001-02-28 | 53,31 | 3.936.000 | 55,01 | 53,20 | 55,00 | 00:00:00 | | 2001-03-01 | 53,50 | 4.411.000 | 53,94 | 53,00 | 53,01 | 00:00:00 | | 2001-03-02 | 54,96 | 4.264.800 | 55,20 | 53,35 | 53,55 | 00:00:00 | | 2001-03-05 | 55,38 | 3.684.400 | 55,60 | 54,87 | 54,97 | 00:00:00 | | 2001-03-06 | 55,42 | 2.927.000 | 55,68 | 54,85 | 55,38 | 00:00:00 | | 2001-03-07 | 56,19 | 4.871.000 | 56,24 | 55,62 | 55,69 | 00:00:00 | | 2001-03-08 | 57,62 | 6.760.400 | 57,63 | 56,04 | 56,20 | 00:00:00 | | 2001-03-09 | 57,48 | 3.963.000 | 58,15 | 57,10 | 57,63 | 00:00:00 | | 2001-03-12 | 56,27 | 3.431.400 | 57,41 | 56,18 | 57,40 | 00:00:00 | | 2001-03-13 | 55,15 | 3.038.600 | 56,28 | 54,73 | 56,27 | 00:00:00 | | 2001-03-14 | 54,70 | 3.414.200 | 54,85 | 54,22 | 54,79 | 00:00:00 | | 2001-03-15 | 55,05 | 2.676.200 | 55,19 | 54,25 | 54,99 | 00:00:00 | | 2001-03-16 | 54,96 | 4.405.600 | 55,21 | 54,71 | 55,05 | 00:00:00 | | 2001-03-19 | 55,52 | 3.952.000 | 56,10 | 55,00 | 55,00 | 00:00:00 | | 2001-03-20 | 55,76 | 3.867.600 | 56,80 | 54,90 | 55,52 | 00:00:00 | | 2001-03-21 | 55,01 | 3.648.200 | 55,77 | 54,37 | 55,77 | 00:00:00 | | 2001-03-22 | 53,34 | 4.546.400 | 54,99 | 52,50 | 54,99 | 00:00:00 | | 2001-03-23 | 54,40 | 4.881.600 | 54,56 | 53,00 | 53,65 | 00:00:00 | | 2001-03-26 | 53,92 | 4.033.400 | 54,80 | 53,91 | 54,40 | 00:00:00 | | 2001-03-27 | 54,14 | 3.707.200 | 54,80 | 54,04 | 54,10 | 00:00:00 | | 2001-03-28 | 53,59 | 3.668.600 | 54,09 | 53,52 | 54,03 | 00:00:00 | | 2001-03-29 | 53,39 | 4.781.400 | 53,55 | 52,15 | 53,55 | 00:00:00 | | 2001-03-30 | 55,05 | 3.446.400 | 55,30 | 53,44 | 53,44 | 00:00:00 | | 2001-04-02 | 53,47 | 3.763.200 | 55,50 | 53,31 | 55,11 | 00:00:00 | | 2001-04-03 | 52,99 | 3.549.200 | 53,90 | 52,78 | 53,55 | 00:00:00 | | 2001-04-04 | 53,97 | 4.300.600 | 54,80 | 53,46 | 53,50 | 00:00:00 | | 2001-04-05 | 55,49 | 4.700.600 | 55,53 | 53,80 | 53,97 | 00:00:00 | | 2001-04-06 | 55,07 | 3.440.000 | 55,49 | 53,90 | 55,49 | 00:00:00 | | 2001-04-09 | 56,26 | 2.773.600 | 56,27 | 55,57 | 55,57 | 00:00:00 | | 2001-04-10 | 57,59 | 4.523.000 | 57,87 | 56,90 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
