|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-02-23 | 57,05 | 6.464.332 | 57,14 | 55,07 | 55,35 | 00:00:00 | | 2018-02-26 | 56,59 | 5.875.292 | 57,54 | 56,52 | 57,26 | 00:00:00 | | 2018-02-27 | 55,83 | 5.291.980 | 57,62 | 55,82 | 56,50 | 00:00:00 | | 2018-02-28 | 54,31 | 5.788.885 | 56,58 | 54,30 | 56,02 | 00:00:00 | | 2018-03-01 | 53,88 | 5.135.391 | 55,01 | 53,52 | 54,50 | 00:00:00 | | 2018-03-02 | 54,06 | 4.574.396 | 54,21 | 52,78 | 53,54 | 00:00:00 | | 2018-03-05 | 53,99 | 5.266.045 | 54,23 | 53,31 | 53,49 | 00:00:00 | | 2018-03-06 | 54,06 | 4.931.938 | 54,39 | 53,50 | 54,28 | 00:00:00 | | 2018-03-07 | 54,07 | 7.245.777 | 54,46 | 53,24 | 53,31 | 00:00:00 | | 2018-03-08 | 53,57 | 4.489.425 | 54,38 | 52,92 | 54,13 | 00:00:00 | | 2018-03-09 | 55,06 | 5.305.889 | 55,07 | 54,01 | 54,07 | 00:00:00 | | 2018-03-12 | 54,74 | 5.037.696 | 55,41 | 54,59 | 55,01 | 00:00:00 | | 2018-03-13 | 53,96 | 5.511.401 | 55,21 | 53,58 | 54,94 | 00:00:00 | | 2018-03-14 | 53,96 | 4.052.436 | 54,73 | 53,87 | 54,34 | 00:00:00 | | 2018-03-15 | 54,03 | 4.919.405 | 54,51 | 53,38 | 54,31 | 00:00:00 | | 2018-03-16 | 54,93 | 12.686.058 | 55,19 | 53,64 | 54,11 | 00:00:00 | | 2018-03-19 | 53,57 | 4.778.682 | 54,91 | 53,38 | 54,76 | 00:00:00 | | 2018-03-20 | 54,70 | 5.077.121 | 55,47 | 53,91 | 54,10 | 00:00:00 | | 2018-03-21 | 57,04 | 7.184.199 | 57,59 | 55,04 | 55,10 | 00:00:00 | | 2018-03-22 | 56,50 | 10.142.415 | 57,28 | 56,05 | 56,41 | 00:00:00 | | 2018-03-23 | 57,74 | 9.359.537 | 58,38 | 56,97 | 57,04 | 00:00:00 | | 2018-03-26 | 59,08 | 8.460.219 | 59,10 | 58,21 | 58,37 | 00:00:00 | | 2018-03-27 | 59,14 | 9.045.686 | 59,82 | 58,69 | 59,15 | 00:00:00 | | 2018-03-28 | 58,73 | 13.327.619 | 59,74 | 58,43 | 59,16 | 00:00:00 | | 2018-03-29 | 59,29 | 8.469.189 | 59,59 | 58,74 | 58,74 | 00:00:00 | | 2018-04-02 | 58,09 | 7.403.821 | 59,30 | 56,57 | 59,27 | 00:00:00 | | 2018-04-03 | 60,03 | 8.257.314 | 60,08 | 57,86 | 58,54 | 00:00:00 | | 2018-04-04 | 59,56 | 8.174.211 | 59,74 | 58,45 | 58,82 | 00:00:00 | | 2018-04-05 | 60,46 | 6.822.629 | 61,17 | 59,73 | 59,83 | 00:00:00 | | 2018-04-06 | 59,26 | 8.837.538 | 60,65 | 58,54 | 60,21 | 00:00:00 | | 2018-04-09 | 60,62 | 10.832.062 | 61,15 | 59,51 | 59,86 | 00:00:00 | | 2018-04-10 | 62,34 | 11.158.041 | 63,00 | 61,38 | 61,44 | 00:00:00 | | 2018-04-11 | 63,23 | 10.014.141 | 63,28 | 61,60 | 62,30 | 00:00:00 | | 2018-04-12 | 63,24 | 10.336.245 | 63,88 | 62,84 | 63,29 | 00:00:00 | | 2018-04-13 | 64,90 | 9.672.907 | 65,00 | 63,74 | 63,95 | 00:00:00 | | 2018-04-16 | 65,73 | 8.534.926 | 65,99 | 64,38 | 64,97 | 00:00:00 | | 2018-04-17 | 66,51 | 8.312.592 | 66,91 | 65,46 | 65,92 | 00:00:00 | | 2018-04-18 | 66,42 | 11.015.565 | 67,30 | 66,38 | 67,00 | 00:00:00 | | 2018-04-19 | 66,31 | 8.366.275 | 66,60 | 65,55 | 65,89 | 00:00:00 | | 2018-04-20 | 65,79 | 7.008.374 | 66,11 | 65,34 | 65,85 | 00:00:00 | | 2018-04-23 | 65,48 | 9.209.722 | 65,63 | 64,47 | 65,58 | 00:00:00 | | 2018-04-24 | 65,31 | 8.731.627 | 66,62 | 64,85 | 66,00 | 00:00:00 | | 2018-04-25 | 65,06 | 9.867.902 | 65,56 | 63,92 | 64,96 | 00:00:00 | | 2018-04-26 | 66,97 | 10.574.560 | 67,13 | 65,10 | 65,75 | 00:00:00 | | 2018-04-27 | 64,95 | 6.398.799 | 66,76 | 64,95 | 66,43 | 00:00:00 | | 2018-04-30 | 65,50 | 6.381.298 | 66,15 | 64,76 | 64,88 | 00:00:00 | | 2018-05-01 | 65,71 | 7.433.820 | 65,78 | 64,55 | 65,05 | 00:00:00 | | 2018-05-02 | 65,45 | 6.810.047 | 66,00 | 65,14 | 65,18 | 00:00:00 | | 2018-05-03 | 65,99 | 7.088.763 | 66,16 | 64,32 | 64,90 | 00:00:00 | | 2018-05-04 | 66,86 | 6.302.172 | 67,09 | 65,60 | 66,00 | 00:00:00 | | 2018-05-07 | 66,77 | 9.121.533 | 68,64 | 66,69 | 67,27 | 00:00:00 | | 2018-05-08 | 67,74 | 8.988.387 | 67,74 | 65,45 | 66,80 | 00:00:00 | | 2018-05-09 | 68,70 | 9.271.165 | 70,15 | 68,50 | 68,61 | 00:00:00 | | 2018-05-10 | 69,34 | 6.512.326 | 69,71 | 68,65 | 69,46 | 00:00:00 | | 2018-05-11 | 69,44 | 6.382.225 | 69,89 | 68,87 | 69,12 | 00:00:00 | | 2018-05-14 | 69,59 | 8.805.220 | 70,21 | 69,35 | 69,50 | 00:00:00 | | 2018-05-15 | 70,09 | 5.962.666 | 70,59 | 69,24 | 69,55 | 00:00:00 | | 2018-05-16 | 69,85 | 4.363.391 | 70,20 | 69,10 | 70,00 | 00:00:00 | | 2018-05-17 | 70,66 | 5.592.670 | 71,00 | 70,09 | 70,20 | 00:00:00 | | 2018-05-18 | 69,55 | 5.094.691 | 70,84 | 69,53 | 70,50 | 00:00:00 | | 2018-05-21 | 70,66 | 5.426.979 | 70,78 | 69,57 | 70,00 | 00:00:00 | | 2018-05-22 | 70,13 | 6.079.489 | 71,71 | 69,94 | 70,77 | 00:00:00 | | 2018-05-23 | 69,12 | 6.407.487 | 69,87 | 68,28 | 69,62 | 00:00:00 | | 2018-05-24 | 68,45 | 6.404.940 | 68,82 | 67,41 | 68,00 | 00:00:00 | | 2018-05-25 | 65,47 | 8.315.770 | 66,86 | 64,44 | 66,80 | 00:00:00 | | 2018-05-29 | 65,71 | 6.310.128 | 65,82 | 64,34 | 64,80 | 00:00:00 | | 2018-05-30 | 68,05 | 10.273.437 | 68,74 | 66,17 | 66,34 | 00:00:00 | | 2018-05-31 | 67,08 | 2.935.506 | 68,34 | 66,94 | 67,58 | 00:00:00 | | 2018-06-01 | 68,29 | 7.116.234 | 68,98 | 67,34 | 67,76 | 00:00:00 | | 2018-06-04 | 67,90 | 5.599.193 | 69,40 | 67,60 | 68,95 | 00:00:00 | | 2018-06-05 | 67,56 | 6.333.100 | 68,56 | 67,52 | 67,72 | 00:00:00 | | 2018-06-06 | 67,88 | 6.412.175 | 68,42 | 67,31 | 67,71 | 00:00:00 | | 2018-06-07 | 69,48 | 7.693.526 | 69,68 | 68,26 | 68,50 | 00:00:00 | | 2018-06-08 | 69,43 | 6.653.622 | 70,37 | 68,93 | 69,98 | 00:00:00 | | 2018-06-11 | 70,49 | 6.236.952 | 70,99 | 69,52 | 69,96 | 00:00:00 | | 2018-06-12 | 69,43 | 8.306.718 | 70,32 | 69,13 | 70,07 | 00:00:00 | | 2018-06-13 | 69,62 | 6.396.617 | 69,93 | 68,67 | 69,35 | 00:00:00 | | 2018-06-14 | 68,13 | 5.672.591 | 70,02 | 67,84 | 69,99 | 00:00:00 | | 2018-06-15 | 65,36 | 15.834.140 | 67,80 | 65,21 | 67,45 | 00:00:00 | | 2018-06-18 | 67,43 | 2.382.750 | 67,76 | 65,39 | 65,57 | 00:00:00 | | 2018-06-19 | 66,26 | 5.211.463 | 67,04 | 65,43 | 65,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
