|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 57,59 | 4.523.000 | 57,87 | 56,90 | 57,00 | 00:00:00 | | 2001-04-11 | 56,47 | 7.496.800 | 57,93 | 56,40 | 57,59 | 00:00:00 | | 2001-04-12 | 56,60 | 9.021.800 | 57,19 | 56,35 | 56,40 | 00:00:00 | | 2001-04-16 | 58,09 | 6.021.600 | 58,10 | 57,00 | 57,08 | 00:00:00 | | 2001-04-17 | 58,08 | 5.786.600 | 58,25 | 57,70 | 58,09 | 00:00:00 | | 2001-04-18 | 57,80 | 5.497.200 | 58,59 | 57,40 | 58,07 | 00:00:00 | | 2001-04-19 | 57,35 | 7.566.600 | 58,40 | 57,35 | 58,00 | 00:00:00 | | 2001-04-20 | 57,27 | 3.488.000 | 58,25 | 57,18 | 57,36 | 00:00:00 | | 2001-04-23 | 58,68 | 4.718.000 | 59,10 | 57,86 | 58,00 | 00:00:00 | | 2001-04-24 | 59,20 | 3.402.800 | 59,50 | 59,00 | 59,08 | 00:00:00 | | 2001-04-25 | 59,85 | 3.675.600 | 59,93 | 59,06 | 59,45 | 00:00:00 | | 2001-04-26 | 59,98 | 4.765.400 | 60,25 | 59,80 | 59,98 | 00:00:00 | | 2001-04-27 | 60,00 | 4.260.000 | 60,30 | 59,62 | 60,10 | 00:00:00 | | 2001-04-30 | 59,60 | 5.240.000 | 60,45 | 59,57 | 60,00 | 00:00:00 | | 2001-05-01 | 59,25 | 3.704.800 | 59,79 | 58,99 | 59,61 | 00:00:00 | | 2001-05-02 | 56,63 | 6.105.000 | 58,41 | 56,40 | 58,40 | 00:00:00 | | 2001-05-03 | 56,29 | 4.095.400 | 56,70 | 55,40 | 56,65 | 00:00:00 | | 2001-05-04 | 57,46 | 3.396.000 | 57,57 | 56,64 | 56,65 | 00:00:00 | | 2001-05-07 | 57,91 | 2.430.400 | 58,23 | 57,41 | 58,00 | 00:00:00 | | 2001-05-08 | 58,22 | 2.449.800 | 58,59 | 57,42 | 57,91 | 00:00:00 | | 2001-05-09 | 59,53 | 4.584.600 | 59,60 | 58,50 | 58,51 | 00:00:00 | | 2001-05-10 | 59,49 | 4.241.200 | 60,20 | 59,31 | 59,54 | 00:00:00 | | 2001-05-11 | 59,51 | 2.401.800 | 59,57 | 59,00 | 59,50 | 00:00:00 | | 2001-05-14 | 61,13 | 3.414.200 | 61,27 | 59,67 | 59,70 | 00:00:00 | | 2001-05-15 | 62,32 | 4.639.200 | 62,49 | 61,00 | 61,13 | 00:00:00 | | 2001-05-16 | 64,15 | 8.926.800 | 64,31 | 62,80 | 62,99 | 00:00:00 | | 2001-05-17 | 65,87 | 8.814.200 | 66,75 | 64,10 | 64,40 | 00:00:00 | | 2001-05-18 | 67,52 | 7.283.200 | 68,00 | 66,00 | 66,00 | 00:00:00 | | 2001-05-21 | 67,27 | 4.691.000 | 67,52 | 66,86 | 67,52 | 00:00:00 | | 2001-05-22 | 66,86 | 5.277.000 | 67,90 | 66,81 | 67,28 | 00:00:00 | | 2001-05-23 | 66,33 | 4.878.000 | 67,20 | 66,20 | 66,80 | 00:00:00 | | 2001-05-24 | 65,90 | 4.864.000 | 66,59 | 65,80 | 66,50 | 00:00:00 | | 2001-05-25 | 64,99 | 4.113.400 | 65,84 | 64,47 | 65,70 | 00:00:00 | | 2001-05-29 | 64,98 | 3.631.400 | 65,62 | 64,73 | 65,24 | 00:00:00 | | 2001-05-30 | 64,85 | 2.753.400 | 65,00 | 64,40 | 64,95 | 00:00:00 | | 2001-05-31 | 64,74 | 5.349.600 | 65,10 | 64,12 | 64,86 | 00:00:00 | | 2001-06-01 | 64,48 | 2.703.600 | 64,75 | 64,10 | 64,60 | 00:00:00 | | 2001-06-04 | 64,85 | 3.907.600 | 65,49 | 64,63 | 65,00 | 00:00:00 | | 2001-06-05 | 64,52 | 3.189.600 | 64,84 | 64,06 | 64,84 | 00:00:00 | | 2001-06-06 | 63,30 | 4.119.000 | 63,75 | 62,16 | 63,75 | 00:00:00 | | 2001-06-07 | 62,28 | 3.555.600 | 63,39 | 62,28 | 63,35 | 00:00:00 | | 2001-06-08 | 62,50 | 1.998.000 | 62,95 | 61,76 | 62,60 | 00:00:00 | | 2001-06-11 | 62,36 | 3.147.800 | 62,97 | 62,05 | 62,75 | 00:00:00 | | 2001-06-12 | 62,73 | 2.952.800 | 62,75 | 62,20 | 62,30 | 00:00:00 | | 2001-06-13 | 62,11 | 2.764.600 | 62,89 | 61,52 | 62,63 | 00:00:00 | | 2001-06-14 | 60,77 | 2.204.800 | 62,15 | 60,68 | 62,12 | 00:00:00 | | 2001-06-15 | 60,67 | 3.600.000 | 61,45 | 60,20 | 60,20 | 00:00:00 | | 2001-06-18 | 60,01 | 3.587.200 | 60,94 | 59,90 | 60,94 | 00:00:00 | | 2001-06-19 | 60,46 | 2.397.600 | 60,60 | 59,63 | 60,26 | 00:00:00 | | 2001-06-20 | 59,74 | 2.966.600 | 60,98 | 59,61 | 60,36 | 00:00:00 | | 2001-06-21 | 58,15 | 4.586.000 | 59,80 | 57,56 | 59,77 | 00:00:00 | | 2001-06-22 | 58,60 | 3.700.000 | 58,70 | 57,16 | 58,15 | 00:00:00 | | 2001-06-25 | 57,52 | 5.031.600 | 58,67 | 57,50 | 58,60 | 00:00:00 | | 2001-06-26 | 57,88 | 3.113.800 | 58,00 | 57,45 | 57,64 | 00:00:00 | | 2001-06-27 | 55,95 | 4.686.400 | 57,21 | 55,45 | 57,20 | 00:00:00 | | 2001-06-28 | 55,60 | 5.656.800 | 56,03 | 55,26 | 55,90 | 00:00:00 | | 2001-06-29 | 57,00 | 4.330.200 | 57,25 | 55,60 | 55,80 | 00:00:00 | | 2001-07-02 | 56,52 | 3.644.200 | 57,33 | 56,30 | 57,18 | 00:00:00 | | 2001-07-03 | 56,85 | 1.517.800 | 57,25 | 56,32 | 57,25 | 00:00:00 | | 2001-07-05 | 57,50 | 3.928.400 | 57,93 | 56,78 | 57,30 | 00:00:00 | | 2001-07-06 | 57,43 | 3.405.200 | 58,15 | 57,05 | 57,75 | 00:00:00 | | 2001-07-09 | 56,82 | 3.529.000 | 57,50 | 56,65 | 57,50 | 00:00:00 | | 2001-07-10 | 56,96 | 3.889.000 | 57,30 | 56,45 | 56,81 | 00:00:00 | | 2001-07-11 | 56,00 | 3.017.400 | 56,60 | 55,56 | 56,60 | 00:00:00 | | 2001-07-12 | 55,50 | 3.354.600 | 57,06 | 55,10 | 55,75 | 00:00:00 | | 2001-07-13 | 55,82 | 4.280.800 | 56,71 | 55,15 | 55,50 | 00:00:00 | | 2001-07-16 | 55,00 | 3.686.000 | 55,99 | 54,95 | 55,57 | 00:00:00 | | 2001-07-17 | 53,67 | 4.440.200 | 55,00 | 53,56 | 55,00 | 00:00:00 | | 2001-07-18 | 53,12 | 5.860.600 | 53,68 | 52,77 | 53,55 | 00:00:00 | | 2001-07-19 | 54,00 | 3.026.200 | 54,59 | 53,60 | 54,00 | 00:00:00 | | 2001-07-20 | 54,91 | 2.997.400 | 55,13 | 54,45 | 54,45 | 00:00:00 | | 2001-07-23 | 55,15 | 3.047.400 | 55,65 | 54,36 | 55,30 | 00:00:00 | | 2001-07-24 | 52,99 | 4.832.200 | 55,16 | 52,60 | 55,16 | 00:00:00 | | 2001-07-25 | 55,61 | 4.271.200 | 55,65 | 53,05 | 53,25 | 00:00:00 | | 2001-07-26 | 56,27 | 3.296.800 | 56,48 | 55,89 | 55,95 | 00:00:00 | | 2001-07-27 | 56,97 | 2.126.400 | 57,20 | 55,56 | 56,44 | 00:00:00 | | 2001-07-30 | 57,44 | 3.183.000 | 57,74 | 56,95 | 57,30 | 00:00:00 | | 2001-07-31 | 57,09 | 2.827.200 | 57,89 | 56,95 | 57,50 | 00:00:00 | | 2001-08-01 | 56,96 | 3.786.800 | 58,44 | 56,86 | 57,85 | 00:00:00 | | 2001-08-02 | 57,56 | 3.128.200 | 57,58 | 56,28 | 57,25 | 00:00:00 | | 2001-08-03 | 56,66 | 2.816.600 | 57,99 | 56,65 | 57,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
