|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 57,59 | 6.137.000 | 57,76 | 56,77 | 57,11 | 00:00:00 | | 2012-09-21 | 57,36 | 12.777.500 | 57,85 | 57,13 | 57,76 | 00:00:00 | | 2012-09-24 | 57,96 | 7.289.900 | 58,06 | 57,05 | 57,10 | 00:00:00 | | 2012-09-25 | 57,41 | 7.457.600 | 58,08 | 57,35 | 58,06 | 00:00:00 | | 2012-09-26 | 57,01 | 6.459.100 | 57,47 | 56,88 | 57,32 | 00:00:00 | | 2012-09-27 | 57,39 | 4.240.200 | 57,46 | 57,02 | 57,30 | 00:00:00 | | 2012-09-28 | 57,18 | 5.013.500 | 57,32 | 56,83 | 57,17 | 00:00:00 | | 2012-10-01 | 57,41 | 4.817.600 | 57,85 | 57,25 | 57,48 | 00:00:00 | | 2012-10-02 | 57,37 | 5.187.800 | 57,81 | 57,04 | 57,70 | 00:00:00 | | 2012-10-03 | 56,77 | 6.840.200 | 57,39 | 56,59 | 57,32 | 00:00:00 | | 2012-10-04 | 57,40 | 4.432.200 | 57,45 | 56,81 | 57,12 | 00:00:00 | | 2012-10-05 | 57,58 | 4.362.700 | 58,03 | 57,41 | 57,61 | 00:00:00 | | 2012-10-08 | 57,62 | 2.463.200 | 57,69 | 57,27 | 57,37 | 00:00:00 | | 2012-10-09 | 57,80 | 4.924.800 | 58,23 | 57,62 | 57,71 | 00:00:00 | | 2012-10-10 | 57,24 | 6.482.700 | 57,83 | 57,13 | 57,70 | 00:00:00 | | 2012-10-11 | 56,63 | 5.972.900 | 57,08 | 56,63 | 57,08 | 00:00:00 | | 2012-10-12 | 56,17 | 5.854.900 | 56,89 | 55,90 | 56,80 | 00:00:00 | | 2012-10-15 | 56,79 | 4.697.500 | 56,89 | 55,89 | 56,17 | 00:00:00 | | 2012-10-16 | 57,62 | 5.490.300 | 57,80 | 56,96 | 57,15 | 00:00:00 | | 2012-10-17 | 58,12 | 4.687.000 | 58,28 | 57,36 | 57,47 | 00:00:00 | | 2012-10-18 | 58,27 | 4.853.400 | 58,52 | 58,10 | 58,25 | 00:00:00 | | 2012-10-19 | 57,45 | 5.982.800 | 58,35 | 57,33 | 58,20 | 00:00:00 | | 2012-10-22 | 57,04 | 5.891.200 | 57,54 | 56,43 | 57,52 | 00:00:00 | | 2012-10-23 | 56,06 | 6.852.800 | 56,33 | 55,70 | 56,26 | 00:00:00 | | 2012-10-24 | 55,95 | 6.605.000 | 56,43 | 55,81 | 56,08 | 00:00:00 | | 2012-10-25 | 57,16 | 9.705.100 | 57,53 | 56,65 | 56,71 | 00:00:00 | | 2012-10-26 | 57,31 | 6.012.900 | 57,57 | 57,00 | 57,01 | 00:00:00 | | 2012-10-31 | 57,85 | 6.167.800 | 57,92 | 57,50 | 57,61 | 00:00:00 | | 2012-11-01 | 58,42 | 6.731.500 | 58,50 | 57,92 | 58,00 | 00:00:00 | | 2012-11-02 | 57,65 | 11.408.200 | 58,80 | 57,56 | 58,61 | 00:00:00 | | 2012-11-05 | 57,53 | 4.805.200 | 57,82 | 57,28 | 57,49 | 00:00:00 | | 2012-11-06 | 58,22 | 7.424.500 | 58,41 | 57,47 | 57,54 | 00:00:00 | | 2012-11-07 | 56,77 | 7.946.200 | 57,55 | 56,57 | 57,43 | 00:00:00 | | 2012-11-08 | 55,86 | 6.084.800 | 56,99 | 55,85 | 56,73 | 00:00:00 | | 2012-11-09 | 55,67 | 5.695.900 | 56,26 | 55,61 | 55,68 | 00:00:00 | | 2012-11-12 | 55,64 | 3.989.300 | 56,05 | 55,44 | 55,83 | 00:00:00 | | 2012-11-13 | 55,35 | 4.463.300 | 56,00 | 55,25 | 55,31 | 00:00:00 | | 2012-11-14 | 54,77 | 6.435.000 | 55,70 | 54,66 | 55,37 | 00:00:00 | | 2012-11-15 | 54,59 | 7.598.900 | 55,14 | 54,12 | 54,65 | 00:00:00 | | 2012-11-16 | 55,03 | 8.942.400 | 55,14 | 53,95 | 54,57 | 00:00:00 | | 2012-11-19 | 55,73 | 5.675.300 | 56,01 | 55,43 | 55,69 | 00:00:00 | | 2012-11-20 | 55,63 | 4.432.200 | 55,69 | 55,16 | 55,63 | 00:00:00 | | 2012-11-21 | 56,05 | 3.325.700 | 56,06 | 55,53 | 55,82 | 00:00:00 | | 2012-11-23 | 56,67 | 2.057.300 | 56,70 | 56,09 | 56,31 | 00:00:00 | | 2012-11-26 | 56,80 | 5.478.400 | 56,80 | 56,01 | 56,23 | 00:00:00 | | 2012-11-27 | 56,18 | 7.198.000 | 57,01 | 56,14 | 56,67 | 00:00:00 | | 2012-11-28 | 57,06 | 7.168.100 | 57,07 | 55,78 | 55,94 | 00:00:00 | | 2012-11-29 | 56,98 | 4.398.400 | 57,38 | 56,87 | 57,31 | 00:00:00 | | 2012-11-30 | 56,94 | 7.627.100 | 57,20 | 56,75 | 57,13 | 00:00:00 | | 2012-12-03 | 57,17 | 7.163.100 | 57,40 | 56,87 | 57,33 | 00:00:00 | | 2012-12-04 | 56,84 | 5.416.200 | 57,20 | 56,57 | 57,07 | 00:00:00 | | 2012-12-05 | 57,18 | 6.072.900 | 57,61 | 56,65 | 56,84 | 00:00:00 | | 2012-12-06 | 57,35 | 6.688.700 | 57,51 | 56,92 | 57,18 | 00:00:00 | | 2012-12-07 | 57,94 | 5.342.100 | 57,94 | 57,40 | 57,49 | 00:00:00 | | 2012-12-10 | 57,88 | 5.328.400 | 58,08 | 57,59 | 57,59 | 00:00:00 | | 2012-12-11 | 58,12 | 4.806.400 | 58,38 | 57,85 | 58,01 | 00:00:00 | | 2012-12-12 | 58,20 | 5.480.200 | 58,75 | 58,09 | 58,36 | 00:00:00 | | 2012-12-13 | 57,88 | 6.066.100 | 58,13 | 57,53 | 58,10 | 00:00:00 | | 2012-12-14 | 57,69 | 3.858.000 | 57,91 | 57,55 | 57,59 | 00:00:00 | | 2012-12-17 | 58,28 | 5.484.600 | 58,66 | 57,67 | 57,98 | 00:00:00 | | 2012-12-18 | 59,30 | 7.308.900 | 59,34 | 58,18 | 58,22 | 00:00:00 | | 2012-12-19 | 59,20 | 6.877.500 | 59,65 | 59,20 | 59,34 | 00:00:00 | | 2012-12-20 | 59,28 | 7.144.500 | 59,50 | 58,53 | 59,30 | 00:00:00 | | 2012-12-21 | 58,61 | 15.284.900 | 59,03 | 58,21 | 58,54 | 00:00:00 | | 2012-12-24 | 58,44 | 2.121.500 | 58,69 | 58,33 | 58,56 | 00:00:00 | | 2012-12-26 | 57,95 | 4.761.600 | 58,67 | 57,88 | 58,62 | 00:00:00 | | 2012-12-27 | 57,90 | 5.080.300 | 58,19 | 57,20 | 58,00 | 00:00:00 | | 2012-12-28 | 57,07 | 4.861.000 | 57,70 | 57,01 | 57,63 | 00:00:00 | | 2012-12-31 | 57,99 | 6.877.700 | 58,02 | 56,84 | 56,98 | 00:00:00 | | 2013-01-02 | 59,21 | 6.263.400 | 59,23 | 58,51 | 59,15 | 00:00:00 | | 2013-01-03 | 59,17 | 4.377.500 | 59,47 | 58,87 | 59,14 | 00:00:00 | | 2013-01-04 | 59,83 | 4.827.700 | 59,90 | 59,25 | 59,29 | 00:00:00 | | 2013-01-07 | 59,17 | 5.489.500 | 59,71 | 59,04 | 59,63 | 00:00:00 | | 2013-01-08 | 58,37 | 6.137.700 | 59,09 | 58,25 | 58,99 | 00:00:00 | | 2013-01-09 | 58,25 | 4.156.300 | 58,67 | 58,17 | 58,59 | 00:00:00 | | 2013-01-10 | 58,50 | 5.433.800 | 58,63 | 58,12 | 58,53 | 00:00:00 | | 2013-01-11 | 58,27 | 3.964.700 | 58,36 | 58,03 | 58,33 | 00:00:00 | | 2013-01-14 | 58,47 | 4.175.100 | 58,55 | 58,19 | 58,20 | 00:00:00 | | 2013-01-15 | 59,03 | 6.180.400 | 59,08 | 58,28 | 58,40 | 00:00:00 | | 2013-01-16 | 58,88 | 5.598.100 | 59,14 | 58,73 | 58,94 | 00:00:00 | | 2013-01-17 | 59,14 | 5.299.700 | 59,32 | 58,65 | 59,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
