|
 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 | | 2017-05-31 | 44,69 | 8.668.197 | 44,86 | 44,09 | 44,32 | 00:00:00 | | 2017-06-01 | 44,86 | 7.928.166 | 45,32 | 44,39 | 44,80 | 00:00:00 | | 2017-06-02 | 44,26 | 7.849.983 | 44,62 | 44,02 | 44,58 | 00:00:00 | | 2017-06-05 | 44,02 | 5.722.479 | 44,53 | 44,00 | 44,06 | 00:00:00 | | 2017-06-06 | 44,48 | 8.552.710 | 44,51 | 43,80 | 43,95 | 00:00:00 | | 2017-06-07 | 43,56 | 13.034.991 | 44,43 | 43,24 | 44,20 | 00:00:00 | | 2017-06-08 | 43,07 | 9.151.868 | 43,85 | 43,02 | 43,26 | 00:00:00 | | 2017-06-09 | 44,82 | 10.399.889 | 44,94 | 43,07 | 43,10 | 00:00:00 | | 2017-06-12 | 45,72 | 13.550.405 | 46,04 | 45,25 | 45,25 | 00:00:00 | | 2017-06-13 | 46,43 | 8.599.298 | 46,66 | 45,61 | 45,72 | 00:00:00 | | 2017-06-14 | 45,42 | 7.051.940 | 46,11 | 45,19 | 46,06 | 00:00:00 | | 2017-06-15 | 45,39 | 10.153.841 | 45,85 | 44,90 | 45,36 | 00:00:00 | | 2017-06-16 | 46,53 | 11.605.776 | 46,67 | 45,61 | 45,82 | 00:00:00 | | 2017-06-19 | 46,36 | 5.997.406 | 46,72 | 46,22 | 46,54 | 00:00:00 | | 2017-06-20 | 45,82 | 7.727.024 | 46,04 | 45,30 | 45,41 | 00:00:00 | | 2017-06-21 | 44,95 | 10.683.010 | 46,22 | 44,66 | 45,82 | 00:00:00 | | 2017-06-22 | 44,81 | 8.827.065 | 45,39 | 44,59 | 44,99 | 00:00:00 | | 2017-06-23 | 44,83 | 8.244.447 | 45,31 | 44,47 | 44,79 | 00:00:00 | | 2017-06-26 | 44,23 | 9.044.205 | 44,96 | 44,06 | 44,93 | 00:00:00 | | 2017-06-27 | 43,97 | 8.692.649 | 44,63 | 43,96 | 44,52 | 00:00:00 | | 2017-06-28 | 43,96 | 6.919.175 | 44,34 | 43,72 | 44,05 | 00:00:00 | | 2017-06-29 | 44,08 | 8.202.914 | 44,66 | 43,98 | 44,06 | 00:00:00 | | 2017-06-30 | 43,96 | 9.068.742 | 44,58 | 43,70 | 44,39 | 00:00:00 | | 2017-07-03 | 45,66 | 5.742.946 | 45,83 | 44,19 | 44,21 | 00:00:00 | | 2017-07-05 | 44,16 | 7.705.655 | 45,45 | 43,76 | 45,27 | 00:00:00 | | 2017-07-06 | 43,31 | 7.011.720 | 44,31 | 43,22 | 44,15 | 00:00:00 | | 2017-07-07 | 43,00 | 8.317.188 | 43,28 | 42,50 | 43,12 | 00:00:00 | | 2017-07-10 | 43,24 | 5.612.259 | 43,48 | 42,77 | 42,83 | 00:00:00 | | 2017-07-11 | 43,35 | 5.776.498 | 43,66 | 42,92 | 43,25 | 00:00:00 | | 2017-07-12 | 43,24 | 7.888.963 | 44,00 | 42,93 | 43,82 | 00:00:00 | | 2017-07-13 | 43,25 | 7.012.286 | 43,47 | 42,90 | 43,22 | 00:00:00 | | 2017-07-14 | 43,45 | 5.463.060 | 43,78 | 43,27 | 43,32 | 00:00:00 | | 2017-07-17 | 43,19 | 7.008.539 | 43,52 | 43,09 | 43,31 | 00:00:00 | | 2017-07-18 | 43,07 | 6.834.780 | 43,45 | 42,80 | 43,45 | 00:00:00 | | 2017-07-19 | 43,66 | 8.777.518 | 43,75 | 42,94 | 42,95 | 00:00:00 | | 2017-07-20 | 43,23 | 7.573.148 | 43,83 | 43,10 | 43,78 | 00:00:00 | | 2017-07-21 | 42,65 | 6.451.380 | 43,16 | 42,57 | 42,96 | 00:00:00 | | 2017-07-24 | 42,61 | 6.061.747 | 42,96 | 42,54 | 42,73 | 00:00:00 | | 2017-07-25 | 43,65 | 8.554.248 | 43,96 | 43,23 | 43,35 | 00:00:00 | | 2017-07-26 | 43,70 | 7.024.272 | 44,38 | 43,58 | 43,91 | 00:00:00 | | 2017-07-27 | 44,66 | 9.761.031 | 44,66 | 43,82 | 44,34 | 00:00:00 | | 2017-07-28 | 45,26 | 10.770.003 | 45,94 | 44,62 | 44,73 | 00:00:00 | | 2017-07-31 | 45,37 | 8.336.796 | 45,87 | 45,20 | 45,33 | 00:00:00 | | 2017-08-01 | 44,75 | 6.675.329 | 45,33 | 44,62 | 45,33 | 00:00:00 | | 2017-08-02 | 45,61 | 9.155.464 | 45,63 | 44,27 | 44,39 | 00:00:00 | | 2017-08-03 | 44,91 | 9.186.082 | 45,95 | 44,68 | 45,64 | 00:00:00 | | 2017-08-04 | 45,56 | 6.101.074 | 45,59 | 44,86 | 44,94 | 00:00:00 | | 2017-08-07 | 45,17 | 6.370.164 | 45,48 | 44,83 | 45,27 | 00:00:00 | | 2017-08-08 | 45,63 | 8.031.983 | 46,11 | 45,00 | 45,15 | 00:00:00 | | 2017-08-09 | 45,65 | 7.442.548 | 46,00 | 45,37 | 45,79 | 00:00:00 | | 2017-08-10 | 44,97 | 6.373.129 | 45,95 | 44,93 | 45,68 | 00:00:00 | | 2017-08-11 | 44,79 | 4.205.996 | 45,38 | 44,67 | 44,96 | 00:00:00 | | 2017-08-14 | 44,54 | 5.055.871 | 45,09 | 44,40 | 44,80 | 00:00:00 | | 2017-08-15 | 44,50 | 8.050.182 | 44,70 | 44,05 | 44,44 | 00:00:00 | | 2017-08-16 | 43,69 | 5.759.145 | 44,66 | 43,51 | 44,59 | 00:00:00 | | 2017-08-17 | 43,00 | 6.272.718 | 43,86 | 42,96 | 43,50 | 00:00:00 | | 2017-08-18 | 43,11 | 7.288.205 | 43,56 | 42,51 | 42,96 | 00:00:00 | | 2017-08-21 | 42,50 | 5.615.581 | 42,94 | 42,27 | 42,90 | 00:00:00 | | 2017-08-22 | 43,19 | 5.831.969 | 43,36 | 42,62 | 42,64 | 00:00:00 | | 2017-08-23 | 43,69 | 5.196.820 | 43,95 | 42,83 | 42,95 | 00:00:00 | | 2017-08-24 | 43,30 | 4.354.453 | 43,56 | 43,08 | 43,52 | 00:00:00 | | 2017-08-25 | 43,58 | 5.392.489 | 44,11 | 43,36 | 43,49 | 00:00:00 | | 2017-08-28 | 43,05 | 4.557.400 | 43,63 | 42,70 | 43,60 | 00:00:00 | | 2017-08-29 | 42,85 | 4.580.646 | 42,99 | 42,43 | 42,72 | 00:00:00 | | 2017-08-30 | 43,41 | 6.832.360 | 43,50 | 42,42 | 42,63 | 00:00:00 | | 2017-08-31 | 43,66 | 7.608.503 | 44,15 | 43,52 | 43,78 | 00:00:00 | | 2017-09-01 | 44,24 | 4.789.704 | 44,39 | 43,48 | 43,76 | 00:00:00 | | 2017-09-05 | 44,39 | 5.438.769 | 44,71 | 44,11 | 44,49 | 00:00:00 | | 2017-09-06 | 45,06 | 5.897.812 | 45,35 | 44,73 | 44,75 | 00:00:00 | | 2017-09-07 | 45,11 | 5.147.742 | 45,19 | 44,47 | 44,90 | 00:00:00 | | 2017-09-08 | 44,47 | 4.136.880 | 45,00 | 44,10 | 45,00 | 00:00:00 | | 2017-09-11 | 44,93 | 4.727.309 | 45,29 | 44,50 | 44,66 | 00:00:00 | | 2017-09-12 | 44,93 | 5.183.913 | 45,29 | 44,79 | 45,03 | 00:00:00 | | 2017-09-13 | 45,56 | 6.165.041 | 45,79 | 45,00 | 45,04 | 00:00:00 | | 2017-09-14 | 45,83 | 6.565.044 | 46,36 | 45,65 | 45,74 | 00:00:00 | | 2017-09-15 | 46,51 | 11.772.945 | 46,51 | 45,78 | 45,83 | 00:00:00 | | 2017-09-18 | 47,09 | 6.980.142 | 47,23 | 46,17 | 46,20 | 00:00:00 | | 2017-09-19 | 47,55 | 6.207.462 | 47,78 | 47,09 | 47,11 | 00:00:00 | | 2017-09-20 | 48,33 | 8.595.184 | 48,80 | 47,80 | 47,86 | 00:00:00 | | 2017-09-21 | 48,69 | 5.773.968 | 48,78 | 47,89 | 48,19 | 00:00:00 | | 2017-09-22 | 49,08 | 7.354.059 | 49,65 | 48,63 | 48,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
