|
 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 | | 2016-09-01 | 40,60 | 7.536.600 | 41,10 | 40,13 | 40,90 | 00:00:00 | | 2016-09-02 | 40,92 | 5.578.600 | 41,31 | 40,82 | 41,15 | 00:00:00 | | 2016-09-08 | 43,28 | 10.691.800 | 43,34 | 41,67 | 41,92 | 00:00:00 | | 2016-09-12 | 42,67 | 10.174.100 | 43,13 | 41,56 | 41,97 | 00:00:00 | | 2016-09-13 | 41,01 | 11.732.300 | 42,02 | 40,67 | 41,92 | 00:00:00 | | 2016-09-14 | 39,99 | 10.014.700 | 41,45 | 39,88 | 40,86 | 00:00:00 | | 2016-09-19 | 39,28 | 5.400.500 | 40,24 | 39,28 | 40,12 | 00:00:00 | | 2016-09-20 | 39,01 | 5.877.200 | 39,83 | 39,00 | 39,33 | 00:00:00 | | 2016-09-21 | 40,06 | 6.379.200 | 40,13 | 39,34 | 39,48 | 00:00:00 | | 2016-09-27 | 39,43 | 7.642.200 | 39,60 | 39,00 | 39,54 | 00:00:00 | | 2016-10-04 | 42,87 | 6.263.800 | 43,54 | 42,59 | 43,43 | 00:00:00 | | 2016-10-05 | 43,91 | 6.407.600 | 44,12 | 43,31 | 43,50 | 00:00:00 | | 2016-10-18 | 40,65 | 6.896.900 | 41,62 | 40,37 | 41,59 | 00:00:00 | | 2016-10-19 | 41,72 | 9.603.200 | 42,10 | 40,88 | 40,96 | 00:00:00 | | 2016-10-24 | 42,24 | 9.325.700 | 42,56 | 41,64 | 41,87 | 00:00:00 | | 2016-10-25 | 41,81 | 6.268.300 | 42,65 | 41,77 | 42,13 | 00:00:00 | | 2016-10-26 | 41,80 | 8.279.100 | 42,29 | 41,13 | 41,25 | 00:00:00 | | 2016-11-22 | 46,07 | 7.231.200 | 46,69 | 45,28 | 46,29 | 00:00:00 | | 2016-11-23 | 46,30 | 4.870.600 | 46,45 | 45,53 | 45,72 | 00:00:00 | | 2016-11-28 | 45,50 | 9.388.000 | 46,85 | 45,39 | 46,72 | 00:00:00 | | 2016-12-01 | 48,22 | 11.078.300 | 50,15 | 48,04 | 50,14 | 00:00:00 | | 2016-12-02 | 48,12 | 5.787.900 | 48,48 | 47,73 | 48,05 | 00:00:00 | | 2016-12-06 | 49,90 | 7.105.500 | 50,05 | 48,13 | 48,47 | 00:00:00 | | 2016-12-13 | 52,64 | 7.827.200 | 53,17 | 51,63 | 52,26 | 00:00:00 | | 2016-12-14 | 51,49 | 8.455.300 | 52,62 | 51,38 | 52,24 | 00:00:00 | | 2016-12-15 | 51,74 | 7.795.900 | 52,13 | 50,58 | 51,12 | 00:00:00 | | 2016-12-16 | 51,94 | 10.196.900 | 52,14 | 51,57 | 51,98 | 00:00:00 | | 2016-12-19 | 51,98 | 4.717.600 | 52,09 | 51,56 | 52,00 | 00:00:00 | | 2016-12-20 | 51,55 | 4.650.600 | 52,58 | 51,36 | 52,22 | 00:00:00 | | 2016-12-21 | 51,48 | 4.177.200 | 52,16 | 51,44 | 51,84 | 00:00:00 | | 2016-12-27 | 51,60 | 2.994.000 | 51,94 | 51,35 | 51,45 | 00:00:00 | | 2016-12-28 | 50,77 | 4.226.500 | 51,74 | 50,63 | 51,47 | 00:00:00 | | 2016-12-29 | 50,54 | 3.619.300 | 50,82 | 50,24 | 50,66 | 00:00:00 | | 2017-01-03 | 50,61 | 6.982.200 | 51,61 | 49,92 | 50,82 | 00:00:00 | | 2017-01-06 | 50,74 | 3.467.000 | 51,08 | 50,29 | 51,02 | 00:00:00 | | 2017-01-09 | 49,66 | 5.731.000 | 50,53 | 49,63 | 50,27 | 00:00:00 | | 2017-01-19 | 49,86 | 4.895.100 | 50,45 | 49,78 | 50,20 | 00:00:00 | | 2017-01-20 | 50,73 | 5.726.200 | 51,09 | 50,32 | 50,39 | 00:00:00 | | 2017-01-23 | 49,94 | 5.929.800 | 50,57 | 49,58 | 50,26 | 00:00:00 | | 2017-01-30 | 47,48 | 10.454.600 | 49,18 | 47,19 | 49,01 | 00:00:00 | | 2017-01-31 | 48,76 | 7.408.400 | 48,79 | 47,37 | 47,81 | 00:00:00 | | 2017-02-01 | 48,50 | 10.030.000 | 49,15 | 47,44 | 49,00 | 00:00:00 | | 2017-02-06 | 50,09 | 8.056.500 | 50,98 | 49,35 | 50,50 | 00:00:00 | | 2017-02-07 | 49,42 | 7.473.200 | 50,23 | 49,08 | 49,55 | 00:00:00 | | 2017-02-08 | 49,60 | 8.544.700 | 50,16 | 48,51 | 49,05 | 00:00:00 | | 2017-02-13 | 49,70 | 6.163.400 | 50,04 | 49,22 | 50,04 | 00:00:00 | | 2017-02-14 | 50,14 | 6.045.600 | 50,18 | 49,33 | 50,00 | 00:00:00 | | 2017-02-21 | 48,13 | 9.535.800 | 48,52 | 47,82 | 48,13 | 00:00:00 | | 2017-02-22 | 47,10 | 7.965.500 | 47,94 | 47,03 | 47,80 | 00:00:00 | | 2017-02-23 | 47,30 | 7.811.600 | 47,86 | 47,03 | 47,79 | 00:00:00 | | 2017-02-27 | 47,36 | 6.092.800 | 47,64 | 46,97 | 47,23 | 00:00:00 | | 2017-03-07 | 47,72 | 5.605.900 | 48,51 | 47,60 | 48,45 | 00:00:00 | | 2017-03-08 | 45,91 | 9.380.600 | 47,66 | 45,81 | 47,41 | 00:00:00 | | 2017-03-09 | 46,48 | 7.215.000 | 46,63 | 45,48 | 45,61 | 00:00:00 | | 2017-03-10 | 45,67 | 8.452.000 | 46,88 | 45,48 | 46,88 | 00:00:00 | | 2017-03-13 | 45,84 | 6.332.600 | 46,17 | 45,54 | 45,68 | 00:00:00 | | 2017-03-16 | 45,84 | 6.315.500 | 46,13 | 45,51 | 45,95 | 00:00:00 | | 2017-03-17 | 45,69 | 8.314.400 | 46,36 | 45,64 | 45,97 | 00:00:00 | | 2017-03-20 | 45,86 | 5.627.900 | 45,98 | 45,05 | 45,40 | 00:00:00 | | 2017-03-31 | 49,87 | 13.340.800 | 50,05 | 49,02 | 49,64 | 00:00:00 | | 2017-04-18 | 48,69 | 6.044.300 | 49,27 | 48,43 | 48,61 | 00:00:00 | | 2017-04-19 | 48,00 | 6.105.700 | 49,07 | 47,82 | 48,76 | 00:00:00 | | 2017-05-02 | 46,70 | 10.324.600 | 47,62 | 46,27 | 47,56 | 00:00:00 | | 2017-05-03 | 47,08 | 5.752.800 | 47,44 | 46,25 | 46,25 | 00:00:00 | | 2017-05-04 | 45,92 | 9.997.900 | 46,85 | 45,69 | 46,78 | 00:00:00 | | 2017-05-05 | 46,77 | 7.848.200 | 46,85 | 45,89 | 45,95 | 00:00:00 | | 2017-05-10 | 47,61 | 7.948.800 | 47,86 | 46,53 | 46,71 | 00:00:00 | | 2017-05-11 | 47,42 | 8.549.800 | 47,81 | 47,01 | 47,01 | 00:00:00 | | 2017-05-12 | 46,97 | 9.108.518 | 47,67 | 46,59 | 47,40 | 00:00:00 | | 2017-05-15 | 47,44 | 7.648.462 | 48,33 | 47,26 | 48,09 | 00:00:00 | | 2017-05-16 | 47,13 | 5.284.977 | 47,72 | 46,68 | 47,67 | 00:00:00 | | 2017-05-17 | 46,41 | 7.453.098 | 47,40 | 46,33 | 47,01 | 00:00:00 | | 2017-05-18 | 46,42 | 6.501.252 | 46,96 | 45,82 | 46,00 | 00:00:00 | | 2017-05-19 | 47,48 | 7.188.115 | 47,69 | 46,62 | 46,89 | 00:00:00 | | 2017-05-22 | 46,93 | 7.945.069 | 47,90 | 46,87 | 47,83 | 00:00:00 | | 2017-05-23 | 46,76 | 7.383.649 | 47,33 | 46,67 | 46,86 | 00:00:00 | | 2017-05-24 | 46,67 | 7.765.715 | 46,75 | 46,14 | 46,64 | 00:00:00 | | 2017-05-25 | 45,05 | 12.334.506 | 46,97 | 44,68 | 46,47 | 00:00:00 | | 2017-05-26 | 45,35 | 10.757.359 | 45,40 | 44,68 | 45,33 | 00:00:00 | | 2017-05-30 | 44,79 | 9.242.574 | 45,09 | 44,53 | 44,93 | 00:00:00 | | 2017-05-31 | 44,69 | 8.668.197 | 44,86 | 44,09 | 44,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
