|
 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 | | 2013-11-11 | 73,56 | 2.786.700 | 73,83 | 73,33 | 73,46 | 00:00:00 | | 2013-11-12 | 72,82 | 3.125.000 | 73,47 | 72,61 | 73,25 | 00:00:00 | | 2013-11-13 | 73,34 | 3.463.600 | 73,36 | 72,57 | 72,74 | 00:00:00 | | 2013-11-14 | 73,68 | 3.833.000 | 73,80 | 73,20 | 73,58 | 00:00:00 | | 2013-11-15 | 73,30 | 5.341.200 | 73,57 | 72,75 | 73,55 | 00:00:00 | | 2013-11-18 | 72,31 | 4.686.500 | 73,63 | 72,20 | 73,47 | 00:00:00 | | 2013-12-02 | 72,57 | 5.696.100 | 73,49 | 72,25 | 73,39 | 00:00:00 | | 2013-12-09 | 70,44 | 4.952.900 | 70,99 | 70,20 | 70,55 | 00:00:00 | | 2013-12-10 | 70,31 | 4.712.300 | 70,63 | 69,81 | 70,20 | 00:00:00 | | 2013-12-11 | 69,11 | 5.744.500 | 70,33 | 69,05 | 70,31 | 00:00:00 | | 2013-12-12 | 69,48 | 5.708.100 | 69,79 | 68,91 | 69,13 | 00:00:00 | | 2013-12-13 | 69,43 | 4.649.000 | 70,16 | 69,29 | 69,54 | 00:00:00 | | 2013-12-16 | 69,79 | 4.167.400 | 70,14 | 69,52 | 69,70 | 00:00:00 | | 2013-12-20 | 69,88 | 8.290.700 | 70,49 | 69,05 | 69,11 | 00:00:00 | | 2013-12-23 | 69,56 | 4.151.700 | 70,75 | 69,45 | 70,08 | 00:00:00 | | 2013-12-26 | 70,19 | 2.413.200 | 70,44 | 69,93 | 70,00 | 00:00:00 | | 2013-12-30 | 69,91 | 3.035.400 | 70,64 | 69,87 | 70,47 | 00:00:00 | | 2014-01-02 | 69,78 | 4.351.800 | 70,92 | 69,53 | 70,27 | 00:00:00 | | 2014-01-03 | 69,96 | 3.095.000 | 70,35 | 69,83 | 70,08 | 00:00:00 | | 2014-01-06 | 70,26 | 4.418.300 | 70,81 | 70,02 | 70,34 | 00:00:00 | | 2014-01-14 | 68,32 | 4.783.800 | 68,38 | 67,66 | 67,83 | 00:00:00 | | 2014-01-15 | 68,08 | 4.573.700 | 68,70 | 67,81 | 68,37 | 00:00:00 | | 2014-01-24 | 66,57 | 6.016.100 | 67,77 | 66,40 | 67,77 | 00:00:00 | | 2014-02-03 | 63,86 | 7.768.000 | 65,39 | 63,77 | 65,10 | 00:00:00 | | 2014-02-04 | 63,71 | 6.543.700 | 64,08 | 63,45 | 64,02 | 00:00:00 | | 2014-02-05 | 63,46 | 6.528.300 | 63,81 | 62,74 | 63,68 | 00:00:00 | | 2014-02-11 | 65,57 | 5.754.200 | 65,70 | 64,60 | 64,65 | 00:00:00 | | 2014-02-25 | 66,52 | 5.871.500 | 66,85 | 66,14 | 66,30 | 00:00:00 | | 2014-02-26 | 66,13 | 5.159.400 | 66,80 | 65,83 | 66,63 | 00:00:00 | | 2014-03-03 | 66,31 | 6.218.300 | 67,20 | 65,98 | 66,36 | 00:00:00 | | 2014-03-10 | 66,89 | 3.711.400 | 66,94 | 66,10 | 66,40 | 00:00:00 | | 2014-03-17 | 67,29 | 4.663.900 | 67,29 | 66,65 | 66,74 | 00:00:00 | | 2014-03-20 | 67,90 | 3.968.600 | 68,00 | 67,11 | 67,41 | 00:00:00 | | 2014-03-21 | 67,48 | 9.094.200 | 68,48 | 67,47 | 68,46 | 00:00:00 | | 2014-03-24 | 67,56 | 5.339.900 | 68,07 | 67,41 | 67,68 | 00:00:00 | | 2014-03-25 | 68,39 | 5.986.600 | 68,47 | 67,68 | 67,94 | 00:00:00 | | 2014-03-26 | 68,60 | 5.732.100 | 69,19 | 68,49 | 68,71 | 00:00:00 | | 2014-03-27 | 69,29 | 6.020.200 | 69,61 | 68,61 | 68,61 | 00:00:00 | | 2014-03-28 | 70,35 | 5.758.100 | 70,40 | 69,17 | 69,43 | 00:00:00 | | 2014-04-14 | 71,51 | 6.240.700 | 71,63 | 70,59 | 71,63 | 00:00:00 | | 2014-04-17 | 74,77 | 7.229.700 | 74,89 | 73,55 | 73,57 | 00:00:00 | | 2014-04-22 | 74,17 | 5.086.300 | 74,69 | 73,94 | 74,69 | 00:00:00 | | 2014-04-23 | 74,02 | 5.285.700 | 74,54 | 73,95 | 74,16 | 00:00:00 | | 2014-04-29 | 74,68 | 5.293.400 | 75,34 | 74,67 | 74,99 | 00:00:00 | | 2014-04-30 | 74,31 | 6.853.600 | 75,03 | 74,17 | 75,03 | 00:00:00 | | 2014-05-01 | 75,03 | 5.895.900 | 75,33 | 74,05 | 75,01 | 00:00:00 | | 2014-05-02 | 76,52 | 9.359.500 | 76,85 | 74,87 | 74,88 | 00:00:00 | | 2014-05-06 | 77,08 | 5.020.100 | 77,30 | 76,64 | 77,20 | 00:00:00 | | 2014-05-07 | 78,11 | 7.189.300 | 78,22 | 77,34 | 77,62 | 00:00:00 | | 2014-05-08 | 77,01 | 6.709.900 | 78,07 | 76,77 | 77,92 | 00:00:00 | | 2014-05-09 | 77,64 | 5.605.600 | 77,65 | 76,91 | 77,10 | 00:00:00 | | 2014-05-21 | 78,53 | 4.484.300 | 78,66 | 78,04 | 78,24 | 00:00:00 | | 2014-05-22 | 78,46 | 3.508.900 | 78,75 | 78,14 | 78,40 | 00:00:00 | | 2014-05-23 | 78,43 | 3.566.300 | 78,77 | 78,30 | 78,53 | 00:00:00 | | 2014-05-27 | 79,04 | 4.163.600 | 79,05 | 78,46 | 78,46 | 00:00:00 | | 2014-05-28 | 79,57 | 6.549.900 | 80,54 | 79,51 | 79,81 | 00:00:00 | | 2014-05-29 | 79,55 | 4.065.600 | 79,84 | 78,90 | 79,49 | 00:00:00 | | 2014-05-30 | 79,94 | 5.991.400 | 80,11 | 79,21 | 79,42 | 00:00:00 | | 2014-06-05 | 80,05 | 4.144.600 | 80,06 | 79,50 | 79,81 | 00:00:00 | | 2014-06-06 | 80,84 | 5.399.400 | 81,18 | 80,22 | 80,36 | 00:00:00 | | 2014-06-09 | 80,85 | 3.213.400 | 81,13 | 80,40 | 80,57 | 00:00:00 | | 2014-06-10 | 81,63 | 6.663.400 | 81,66 | 80,56 | 80,83 | 00:00:00 | | 2014-06-11 | 81,95 | 4.538.300 | 82,10 | 81,46 | 81,50 | 00:00:00 | | 2014-06-16 | 83,69 | 4.649.400 | 83,83 | 82,92 | 83,19 | 00:00:00 | | 2014-06-26 | 85,96 | 4.587.900 | 85,97 | 84,56 | 85,59 | 00:00:00 | | 2014-06-27 | 86,00 | 4.511.900 | 86,06 | 85,40 | 85,75 | 00:00:00 | | 2014-06-30 | 85,73 | 4.045.900 | 85,93 | 85,22 | 85,81 | 00:00:00 | | 2014-07-01 | 86,11 | 3.537.900 | 86,39 | 85,64 | 86,25 | 00:00:00 | | 2014-07-02 | 85,86 | 3.513.600 | 85,98 | 85,31 | 85,81 | 00:00:00 | | 2014-07-03 | 86,40 | 2.669.800 | 86,40 | 85,54 | 85,73 | 00:00:00 | | 2014-07-07 | 86,10 | 3.925.600 | 86,21 | 85,18 | 85,84 | 00:00:00 | | 2014-07-08 | 86,04 | 4.988.900 | 86,65 | 85,73 | 85,98 | 00:00:00 | | 2014-07-09 | 85,80 | 5.722.700 | 86,29 | 85,71 | 86,07 | 00:00:00 | | 2014-07-10 | 85,67 | 8.248.600 | 85,93 | 82,78 | 84,91 | 00:00:00 | | 2014-07-11 | 84,73 | 4.875.800 | 85,61 | 84,44 | 85,52 | 00:00:00 | | 2014-07-14 | 85,84 | 4.671.900 | 85,90 | 84,92 | 85,13 | 00:00:00 | | 2014-07-22 | 86,02 | 4.426.100 | 86,11 | 84,86 | 84,93 | 00:00:00 | | 2014-07-23 | 86,76 | 4.104.700 | 86,87 | 85,69 | 86,12 | 00:00:00 | | 2014-07-31 | 82,50 | 7.106.000 | 84,56 | 82,37 | 84,22 | 00:00:00 | | 2014-08-01 | 80,70 | 9.530.200 | 81,93 | 79,83 | 81,91 | 00:00:00 | | 2014-08-12 | 80,42 | 4.046.400 | 80,76 | 80,09 | 80,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
