|
 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 | | 2018-06-19 | 66,26 | 5.211.463 | 67,04 | 65,43 | 65,72 | 00:00:00 | | 2018-06-20 | 67,47 | 6.323.355 | 67,63 | 66,79 | 67,16 | 00:00:00 | | 2018-06-21 | 65,11 | 7.439.725 | 66,96 | 64,79 | 66,86 | 00:00:00 | | 2018-06-22 | 67,78 | 11.074.915 | 68,41 | 67,25 | 67,47 | 00:00:00 | | 2018-06-25 | 66,14 | 5.274.264 | 68,13 | 65,37 | 67,79 | 00:00:00 | | 2018-06-26 | 67,34 | 4.956.676 | 67,64 | 66,17 | 66,41 | 00:00:00 | | 2018-06-27 | 68,74 | 7.624.645 | 69,52 | 68,09 | 68,23 | 00:00:00 | | 2018-06-28 | 68,41 | 3.958.060 | 69,50 | 67,94 | 69,30 | 00:00:00 | | 2018-06-29 | 69,62 | 7.120.140 | 70,63 | 68,71 | 68,94 | 00:00:00 | | 2018-07-02 | 68,59 | 4.952.834 | 69,33 | 68,20 | 68,91 | 00:00:00 | | 2018-07-03 | 69,56 | 5.338.387 | 71,44 | 69,36 | 69,36 | 00:00:00 | | 2018-07-05 | 68,93 | 5.646.123 | 70,57 | 68,64 | 70,05 | 00:00:00 | | 2018-07-06 | 69,65 | 4.454.880 | 69,81 | 68,47 | 68,69 | 00:00:00 | | 2018-07-09 | 70,92 | 3.774.425 | 70,96 | 69,88 | 70,15 | 00:00:00 | | 2018-07-10 | 71,74 | 5.246.429 | 72,00 | 71,36 | 71,49 | 00:00:00 | | 2018-07-11 | 70,05 | 5.636.440 | 71,76 | 69,43 | 70,92 | 00:00:00 | | 2018-07-12 | 71,45 | 6.386.739 | 71,70 | 70,41 | 70,86 | 00:00:00 | | 2018-07-13 | 72,00 | 6.313.255 | 72,57 | 71,35 | 71,37 | 00:00:00 | | 2018-07-16 | 70,58 | 6.216.239 | 71,59 | 69,54 | 70,88 | 00:00:00 | | 2018-07-17 | 70,28 | 5.723.972 | 70,70 | 69,10 | 70,22 | 00:00:00 | | 2018-07-18 | 70,35 | 5.667.019 | 70,50 | 68,81 | 69,48 | 00:00:00 | | 2018-07-19 | 69,69 | 5.959.233 | 70,44 | 69,49 | 70,13 | 00:00:00 | | 2018-07-20 | 70,01 | 5.617.152 | 70,14 | 69,69 | 69,75 | 00:00:00 | | 2018-07-23 | 69,98 | 7.936.909 | 70,62 | 69,89 | 70,50 | 00:00:00 | | 2018-07-24 | 70,85 | 4.709.106 | 71,55 | 70,37 | 70,70 | 00:00:00 | | 2018-07-25 | 71,51 | 5.146.020 | 71,60 | 70,49 | 70,92 | 00:00:00 | | 2018-07-26 | 71,80 | 7.360.090 | 71,95 | 70,61 | 71,22 | 00:00:00 | | 2018-07-27 | 71,45 | 5.587.553 | 72,27 | 71,19 | 71,48 | 00:00:00 | | 2018-07-30 | 72,27 | 4.934.110 | 72,94 | 72,14 | 72,30 | 00:00:00 | | 2018-07-31 | 72,17 | 5.422.213 | 72,78 | 71,88 | 72,54 | 00:00:00 | | 2018-08-01 | 71,81 | 5.313.244 | 72,05 | 70,91 | 71,52 | 00:00:00 | | 2018-08-02 | 71,56 | 4.559.428 | 71,68 | 70,98 | 71,36 | 00:00:00 | | 2018-08-03 | 71,29 | 4.028.456 | 71,48 | 70,61 | 71,25 | 00:00:00 | | 2018-08-06 | 71,73 | 7.177.558 | 72,15 | 71,07 | 71,44 | 00:00:00 | | 2018-08-07 | 72,90 | 5.577.888 | 73,76 | 72,39 | 72,55 | 00:00:00 | | 2018-08-08 | 71,39 | 5.784.209 | 72,54 | 70,73 | 72,23 | 00:00:00 | | 2018-08-09 | 71,75 | 5.975.606 | 72,64 | 71,52 | 72,20 | 00:00:00 | | 2018-08-10 | 71,94 | 4.855.457 | 72,03 | 71,24 | 71,60 | 00:00:00 | | 2018-08-13 | 71,07 | 4.322.192 | 72,52 | 71,01 | 71,91 | 00:00:00 | | 2018-08-14 | 72,15 | 5.223.404 | 72,69 | 71,71 | 71,93 | 00:00:00 | | 2018-08-15 | 67,82 | 7.944.497 | 71,37 | 67,71 | 71,28 | 00:00:00 | | 2018-08-16 | 69,41 | 5.453.043 | 69,66 | 68,22 | 68,27 | 00:00:00 | | 2018-08-17 | 69,77 | 4.435.249 | 70,11 | 69,32 | 69,87 | 00:00:00 | | 2018-08-20 | 70,52 | 4.472.939 | 71,07 | 69,68 | 69,68 | 00:00:00 | | 2018-08-21 | 71,28 | 781.894 | 71,56 | 71,04 | 71,04 | 00:00:00 | | 2018-08-22 | 72,00 | 5.019.315 | 72,51 | 71,38 | 71,46 | 00:00:00 | | 2018-08-23 | 72,05 | 3.995.485 | 72,11 | 71,22 | 71,55 | 00:00:00 | | 2018-08-24 | 72,61 | 4.934.025 | 73,56 | 72,34 | 72,74 | 00:00:00 | | 2018-08-27 | 72,84 | 3.389.287 | 73,18 | 72,61 | 72,61 | 00:00:00 | | 2018-08-28 | 72,05 | 4.072.233 | 73,09 | 71,92 | 72,84 | 00:00:00 | | 2018-08-29 | 73,54 | 4.887.044 | 73,74 | 72,48 | 72,77 | 00:00:00 | | 2018-08-30 | 73,56 | 5.141.160 | 74,43 | 73,26 | 73,68 | 00:00:00 | | 2018-08-31 | 73,43 | 4.152.275 | 73,54 | 72,97 | 73,08 | 00:00:00 | | 2018-09-04 | 73,11 | 3.447.710 | 74,14 | 72,83 | 73,93 | 00:00:00 | | 2018-09-05 | 73,00 | 5.080.205 | 73,11 | 72,04 | 72,84 | 00:00:00 | | 2018-09-06 | 70,54 | 5.443.677 | 72,47 | 70,51 | 72,17 | 00:00:00 | | 2018-09-07 | 70,22 | 4.370.626 | 70,62 | 69,42 | 69,93 | 00:00:00 | | 2018-09-10 | 71,15 | 5.188.560 | 71,65 | 70,52 | 70,56 | 00:00:00 | | 2018-09-11 | 71,47 | 4.172.224 | 72,08 | 70,60 | 70,99 | 00:00:00 | | 2018-09-12 | 71,97 | 6.137.202 | 72,53 | 71,69 | 72,15 | 00:00:00 | | 2018-09-13 | 72,55 | 4.038.597 | 72,58 | 71,12 | 71,99 | 00:00:00 | | 2018-09-14 | 73,50 | 4.618.467 | 73,93 | 72,41 | 72,41 | 00:00:00 | | 2018-09-17 | 74,24 | 5.938.516 | 74,90 | 73,62 | 73,71 | 00:00:00 | | 2018-09-18 | 75,44 | 1.921.046 | 75,73 | 74,64 | 74,75 | 00:00:00 | | 2018-09-19 | 75,53 | 3.952.794 | 75,86 | 74,65 | 75,00 | 00:00:00 | | 2018-09-20 | 75,36 | 5.220.290 | 76,15 | 74,81 | 75,10 | 00:00:00 | | 2018-09-21 | 76,28 | 15.114.344 | 76,66 | 75,36 | 75,77 | 00:00:00 | | 2018-09-24 | 77,06 | 6.377.278 | 77,90 | 76,79 | 77,00 | 00:00:00 | | 2018-09-25 | 78,11 | 6.145.114 | 78,61 | 77,64 | 77,95 | 00:00:00 | | 2018-09-26 | 77,28 | 6.148.005 | 78,39 | 77,20 | 77,74 | 00:00:00 | | 2018-09-27 | 77,52 | 4.366.980 | 77,99 | 77,31 | 77,72 | 00:00:00 | | 2018-09-28 | 77,40 | 6.190.106 | 78,68 | 77,32 | 77,32 | 00:00:00 | | 2018-10-01 | 79,89 | 6.408.997 | 80,24 | 77,74 | 77,77 | 00:00:00 | | 2018-10-02 | 78,28 | 4.534.591 | 79,47 | 78,22 | 79,29 | 00:00:00 | | 2018-10-03 | 78,57 | 6.825.519 | 78,91 | 77,89 | 78,63 | 00:00:00 | | 2018-10-04 | 78,28 | 4.457.073 | 78,88 | 77,59 | 78,41 | 00:00:00 | | 2018-10-05 | 78,39 | 6.535.672 | 78,57 | 77,59 | 78,00 | 00:00:00 | | 2018-10-08 | 78,28 | 4.034.420 | 78,77 | 77,27 | 77,73 | 00:00:00 | | 2018-10-09 | 79,40 | 4.869.647 | 79,96 | 78,14 | 78,59 | 00:00:00 | | 2018-10-10 | 75,09 | 8.332.301 | 79,65 | 75,01 | 79,57 | 00:00:00 | | 2018-10-11 | 72,79 | 9.326.505 | 74,77 | 71,93 | 74,16 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
