|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 47,78 | 6.198.200 | 48,04 | 44,75 | 45,85 | 00:00:00 | | 2002-07-25 | 46,07 | 4.390.400 | 47,70 | 45,29 | 47,45 | 00:00:00 | | 2002-07-26 | 47,49 | 3.283.200 | 47,49 | 46,04 | 46,32 | 00:00:00 | | 2002-07-29 | 50,20 | 3.428.000 | 50,21 | 47,93 | 48,14 | 00:00:00 | | 2002-07-30 | 50,11 | 4.364.600 | 50,67 | 48,85 | 50,45 | 00:00:00 | | 2002-07-31 | 51,75 | 3.191.600 | 51,75 | 49,55 | 50,12 | 00:00:00 | | 2002-08-01 | 49,21 | 4.121.800 | 51,30 | 49,13 | 51,10 | 00:00:00 | | 2002-08-02 | 48,66 | 4.291.000 | 49,50 | 47,67 | 49,21 | 00:00:00 | | 2002-08-05 | 46,50 | 3.639.400 | 49,49 | 46,50 | 48,66 | 00:00:00 | | 2002-08-06 | 48,49 | 2.912.400 | 49,57 | 46,85 | 46,85 | 00:00:00 | | 2002-08-07 | 48,87 | 3.142.000 | 49,04 | 47,84 | 49,00 | 00:00:00 | | 2002-08-08 | 51,00 | 2.514.600 | 51,00 | 48,98 | 49,10 | 00:00:00 | | 2002-08-09 | 51,78 | 2.588.200 | 52,03 | 49,74 | 50,80 | 00:00:00 | | 2002-08-12 | 51,73 | 2.265.200 | 51,82 | 50,78 | 51,78 | 00:00:00 | | 2002-08-13 | 50,61 | 3.204.400 | 51,72 | 50,61 | 51,72 | 00:00:00 | | 2002-08-14 | 52,27 | 2.676.000 | 52,40 | 50,45 | 51,30 | 00:00:00 | | 2002-08-15 | 52,41 | 2.702.000 | 52,95 | 52,09 | 52,75 | 00:00:00 | | 2002-08-16 | 51,83 | 2.313.400 | 52,35 | 51,53 | 52,16 | 00:00:00 | | 2002-08-19 | 52,29 | 2.168.000 | 52,63 | 51,45 | 52,00 | 00:00:00 | | 2002-08-20 | 51,43 | 1.626.600 | 52,26 | 50,91 | 52,26 | 00:00:00 | | 2002-08-21 | 51,87 | 2.227.000 | 51,94 | 50,67 | 51,66 | 00:00:00 | | 2002-08-22 | 52,79 | 3.652.800 | 52,97 | 51,70 | 52,00 | 00:00:00 | | 2002-08-23 | 51,81 | 1.880.400 | 52,76 | 51,65 | 52,75 | 00:00:00 | | 2002-08-26 | 51,99 | 2.138.800 | 52,10 | 51,19 | 52,00 | 00:00:00 | | 2002-08-27 | 51,85 | 2.495.600 | 52,95 | 51,77 | 52,51 | 00:00:00 | | 2002-08-28 | 51,50 | 2.937.800 | 51,70 | 50,69 | 50,80 | 00:00:00 | | 2002-08-29 | 51,55 | 3.716.000 | 51,60 | 50,52 | 51,30 | 00:00:00 | | 2002-08-30 | 52,58 | 6.578.600 | 53,13 | 51,48 | 51,64 | 00:00:00 | | 2002-09-03 | 52,70 | 8.698.600 | 53,20 | 51,86 | 52,58 | 00:00:00 | | 2002-09-04 | 51,70 | 9.257.800 | 52,95 | 50,72 | 52,95 | 00:00:00 | | 2002-09-05 | 51,60 | 7.450.000 | 51,97 | 50,80 | 51,40 | 00:00:00 | | 2002-09-06 | 51,33 | 6.410.000 | 52,25 | 51,15 | 51,95 | 00:00:00 | | 2002-09-09 | 51,26 | 4.524.400 | 51,48 | 50,65 | 51,22 | 00:00:00 | | 2002-09-10 | 52,11 | 6.637.400 | 52,14 | 51,35 | 51,40 | 00:00:00 | | 2002-09-11 | 52,46 | 3.725.400 | 52,70 | 52,30 | 52,35 | 00:00:00 | | 2002-09-12 | 52,14 | 4.828.200 | 52,50 | 51,78 | 52,46 | 00:00:00 | | 2002-09-13 | 51,95 | 2.850.200 | 52,20 | 51,45 | 51,50 | 00:00:00 | | 2002-09-16 | 51,88 | 3.805.600 | 51,88 | 51,05 | 51,15 | 00:00:00 | | 2002-09-17 | 49,95 | 5.274.400 | 51,35 | 49,95 | 51,20 | 00:00:00 | | 2002-09-18 | 50,33 | 3.991.800 | 50,78 | 49,06 | 49,95 | 00:00:00 | | 2002-09-19 | 49,84 | 3.912.400 | 50,66 | 49,53 | 49,83 | 00:00:00 | | 2002-09-20 | 48,80 | 5.465.600 | 50,13 | 48,80 | 49,95 | 00:00:00 | | 2002-09-23 | 48,45 | 4.870.600 | 49,19 | 47,80 | 48,81 | 00:00:00 | | 2002-09-24 | 47,27 | 4.382.000 | 48,20 | 47,11 | 48,20 | 00:00:00 | | 2002-09-25 | 48,04 | 4.168.000 | 48,37 | 46,77 | 47,50 | 00:00:00 | | 2002-09-26 | 49,18 | 5.528.200 | 49,46 | 48,30 | 48,45 | 00:00:00 | | 2002-09-27 | 47,72 | 4.829.600 | 49,59 | 47,70 | 48,93 | 00:00:00 | | 2002-09-30 | 46,24 | 5.107.000 | 47,22 | 45,87 | 47,22 | 00:00:00 | | 2002-10-01 | 48,11 | 6.333.800 | 48,11 | 45,92 | 46,00 | 00:00:00 | | 2002-10-02 | 47,30 | 3.852.000 | 49,11 | 47,10 | 48,11 | 00:00:00 | | 2002-10-03 | 48,62 | 4.966.200 | 48,90 | 47,05 | 47,35 | 00:00:00 | | 2002-10-04 | 46,95 | 3.726.000 | 49,10 | 46,60 | 48,62 | 00:00:00 | | 2002-10-07 | 45,95 | 4.810.600 | 48,05 | 45,94 | 47,50 | 00:00:00 | | 2002-10-08 | 46,46 | 4.635.200 | 46,68 | 45,27 | 46,55 | 00:00:00 | | 2002-10-09 | 44,66 | 3.786.800 | 46,45 | 44,60 | 45,95 | 00:00:00 | | 2002-10-10 | 45,47 | 6.706.400 | 45,56 | 44,03 | 44,66 | 00:00:00 | | 2002-10-11 | 45,75 | 5.756.400 | 46,30 | 45,37 | 45,65 | 00:00:00 | | 2002-10-14 | 47,34 | 3.080.800 | 47,53 | 45,52 | 45,75 | 00:00:00 | | 2002-10-15 | 48,25 | 3.698.400 | 48,40 | 47,75 | 47,80 | 00:00:00 | | 2002-10-16 | 48,04 | 3.165.000 | 48,66 | 47,60 | 48,25 | 00:00:00 | | 2002-10-17 | 49,27 | 4.343.800 | 49,44 | 48,57 | 49,25 | 00:00:00 | | 2002-10-18 | 48,91 | 2.763.600 | 49,47 | 48,13 | 49,00 | 00:00:00 | | 2002-10-21 | 48,59 | 3.214.400 | 48,95 | 47,91 | 48,76 | 00:00:00 | | 2002-10-22 | 47,20 | 5.624.200 | 47,80 | 46,40 | 47,65 | 00:00:00 | | 2002-10-23 | 47,95 | 4.592.600 | 48,20 | 46,70 | 47,20 | 00:00:00 | | 2002-10-24 | 47,21 | 3.921.800 | 48,63 | 46,95 | 48,60 | 00:00:00 | | 2002-10-25 | 47,48 | 4.346.600 | 48,10 | 46,56 | 47,43 | 00:00:00 | | 2002-10-28 | 48,06 | 3.274.000 | 49,03 | 47,31 | 48,05 | 00:00:00 | | 2002-10-29 | 46,74 | 4.408.000 | 47,50 | 45,92 | 47,50 | 00:00:00 | | 2002-10-30 | 49,17 | 7.678.600 | 49,40 | 47,55 | 47,55 | 00:00:00 | | 2002-10-31 | 48,50 | 7.998.000 | 49,99 | 48,15 | 49,90 | 00:00:00 | | 2002-11-01 | 48,27 | 6.627.600 | 49,10 | 47,82 | 48,50 | 00:00:00 | | 2002-11-04 | 47,69 | 4.131.000 | 48,50 | 47,10 | 48,50 | 00:00:00 | | 2002-11-05 | 48,45 | 3.521.400 | 48,82 | 47,61 | 48,10 | 00:00:00 | | 2002-11-06 | 49,00 | 4.554.600 | 49,25 | 47,57 | 49,10 | 00:00:00 | | 2002-11-07 | 49,20 | 4.697.200 | 49,35 | 48,56 | 49,00 | 00:00:00 | | 2002-11-08 | 49,23 | 3.312.200 | 49,88 | 48,85 | 49,40 | 00:00:00 | | 2002-11-11 | 48,08 | 2.426.000 | 49,30 | 47,84 | 49,05 | 00:00:00 | | 2002-11-12 | 47,92 | 3.071.200 | 48,40 | 47,64 | 48,25 | 00:00:00 | | 2002-11-13 | 46,60 | 3.490.600 | 48,10 | 46,14 | 47,80 | 00:00:00 | | 2002-11-14 | 48,24 | 5.017.000 | 48,30 | 46,85 | 47,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
