ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

95.72

+1.33

(+1.41%)

A partir del 11:20AM EDT. Mercado abierto.

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	94.84	96.32	94.71	95.72	95.72	2,056,678
17 mar 2023	96.35	96.95	93.50	94.39	94.39	17,056,000
16 mar 2023	92.01	96.50	91.53	96.40	96.40	10,111,500
15 mar 2023	97.42	98.71	93.59	95.24	95.24	10,661,200
14 mar 2023	101.05	104.42	99.62	101.36	101.36	7,090,800
13 mar 2023	102.00	103.58	99.57	100.68	100.68	8,789,700
10 mar 2023	105.73	107.33	103.60	104.22	104.22	5,305,300
09 mar 2023	107.92	109.25	105.36	105.81	105.81	5,191,600
08 mar 2023	107.00	108.53	105.76	107.23	107.23	4,576,800
07 mar 2023	108.59	108.92	106.67	107.65	107.65	4,973,200
06 mar 2023	107.58	109.60	107.10	109.56	109.56	6,200,900
03 mar 2023	106.27	109.08	105.82	108.64	108.64	7,075,100
02 mar 2023	106.07	108.96	105.78	108.33	108.33	5,458,600
01 mar 2023	103.73	107.68	103.23	106.25	106.25	6,064,700
28 feb 2023	106.66	107.31	103.31	103.35	103.35	8,771,800
27 feb 2023	105.17	106.18	103.44	105.86	105.86	7,429,300
24 feb 2023	104.17	105.55	103.36	105.25	105.25	5,617,900
23 feb 2023	106.00	106.40	104.07	105.43	105.43	6,095,800
22 feb 2023	105.48	105.48	102.96	104.08	104.08	7,929,500
21 feb 2023	104.01	106.12	103.51	105.31	105.31	7,200,600
17 feb 2023	106.14	106.67	103.17	104.12	104.12	11,294,500
16 feb 2023	110.88	111.71	108.09	108.36	108.36	6,531,900
15 feb 2023	111.82	112.17	109.98	111.65	111.65	7,203,700
14 feb 2023	111.00	114.45	110.55	113.55	113.55	7,308,100
13 feb 2023	113.95	114.10	112.12	112.31	112.31	6,018,200
13 feb 2023	0.51 Dividendo
10 feb 2023	111.98	115.37	111.83	115.06	114.55	10,779,200
09 feb 2023	110.61	111.74	109.85	109.93	109.44	5,768,300
08 feb 2023	112.23	113.00	109.84	110.79	110.30	6,713,200
07 feb 2023	108.41	112.15	107.41	112.02	111.52	7,370,600
06 feb 2023	108.57	109.95	106.73	107.49	107.01	11,516,300
03 feb 2023	111.31	112.39	107.76	108.11	107.63	13,504,200
02 feb 2023	113.49	115.39	109.76	111.30	110.81	11,531,300
01 feb 2023	120.71	120.97	115.20	117.70	117.18	7,282,300
31 ene 2023	120.22	122.09	119.10	121.87	121.33	5,200,100
30 ene 2023	122.09	122.60	120.33	120.53	120.00	5,246,300
27 ene 2023	124.69	126.39	123.52	123.61	123.06	4,857,500
26 ene 2023	122.29	124.73	120.80	124.65	124.10	5,807,400
25 ene 2023	118.20	120.38	116.64	120.37	119.84	3,984,700
24 ene 2023	121.00	121.00	117.64	118.81	118.28	4,216,900
23 ene 2023	122.46	123.17	119.97	120.13	119.60	3,963,200
20 ene 2023	120.16	121.91	119.25	121.80	121.26	5,101,400
19 ene 2023	117.55	120.26	116.26	119.64	119.11	5,049,100
18 ene 2023	121.20	123.71	118.36	118.55	118.02	5,138,700
17 ene 2023	121.06	122.54	119.56	120.24	119.71	5,228,500
13 ene 2023	120.58	121.85	118.51	121.47	120.93	4,360,200
12 ene 2023	118.39	121.10	117.85	120.16	119.63	5,072,500
11 ene 2023	119.19	119.55	116.91	118.24	117.72	4,569,900
10 ene 2023	118.23	118.62	116.68	118.08	117.56	4,042,700
09 ene 2023	120.32	120.66	116.86	117.36	116.84	5,403,200
06 ene 2023	118.50	120.19	117.54	118.23	117.71	4,442,300
05 ene 2023	113.53	117.80	113.53	116.77	116.25	5,177,700
04 ene 2023	111.22	114.31	110.46	113.34	112.84	4,837,600
03 ene 2023	116.56	117.98	111.92	113.12	112.62	5,424,400
30 dic 2022	116.07	118.21	116.01	118.00	117.48	4,220,500
29 dic 2022	114.73	117.00	114.62	116.39	115.87	2,921,600
28 dic 2022	118.21	118.27	114.74	115.31	114.80	3,856,400
27 dic 2022	117.92	119.06	117.06	118.47	117.94	3,849,400
23 dic 2022	113.65	117.10	113.65	117.05	116.53	5,001,500
23 dic 2022	0.7 Dividendo
22 dic 2022	116.05	116.78	109.84	112.90	111.70	5,295,400
21 dic 2022	114.94	116.67	113.55	116.28	115.05	5,433,000
20 dic 2022	110.45	113.81	110.00	112.65	111.46	5,538,700
19 dic 2022	112.16	112.76	109.64	110.44	109.27	4,991,400
16 dic 2022	110.45	111.22	109.01	110.44	109.27	17,422,600
15 dic 2022	111.64	112.92	110.47	112.55	111.36	6,400,900
14 dic 2022	114.75	115.65	112.04	112.87	111.67	5,927,000
13 dic 2022	114.45	115.59	113.37	113.41	112.21	6,285,200
12 dic 2022	110.90	112.30	110.07	111.78	110.59	5,636,500
09 dic 2022	112.41	113.95	109.73	110.02	108.85	6,385,700
08 dic 2022	117.79	117.89	111.88	112.60	111.41	7,720,400
07 dic 2022	116.29	117.60	114.09	114.88	113.66	6,099,100
06 dic 2022	118.44	119.74	114.54	115.61	114.38	6,498,400
05 dic 2022	124.26	124.69	118.71	119.37	118.10	5,478,700
02 dic 2022	122.12	123.87	121.34	122.18	120.88	4,879,700
01 dic 2022	124.67	125.37	122.89	123.06	121.75	5,285,100
30 nov 2022	126.65	126.68	122.44	123.51	122.20	8,484,500
29 nov 2022	125.82	126.83	123.92	124.25	122.93	4,909,700
28 nov 2022	122.70	125.06	121.24	123.84	122.53	5,648,600
25 nov 2022	126.89	127.77	126.50	126.81	125.47	2,547,800
23 nov 2022	127.59	129.22	125.80	126.74	125.40	7,482,600
22 nov 2022	128.00	130.55	126.46	129.98	128.60	5,604,200
21 nov 2022	125.04	127.11	121.81	125.49	124.16	6,573,200
18 nov 2022	128.41	129.20	126.50	128.59	127.23	5,727,200
17 nov 2022	127.59	131.37	127.03	131.19	129.80	5,735,800
16 nov 2022	132.58	133.50	129.09	129.24	127.87	7,365,600
15 nov 2022	133.59	134.84	131.91	134.09	132.67	8,300,600
14 nov 2022	132.38	135.68	132.28	133.03	131.62	6,163,400
14 nov 2022	0.51 Dividendo
11 nov 2022	131.20	134.85	130.56	133.96	132.03	8,662,000
10 nov 2022	128.10	129.77	125.57	129.46	127.60	7,543,900
09 nov 2022	132.46	132.57	124.89	125.26	123.46	7,069,500
08 nov 2022	134.30	135.28	132.23	134.44	132.51	5,039,800
07 nov 2022	132.75	136.42	132.61	134.94	133.00	6,882,400
04 nov 2022	137.00	138.49	129.65	132.32	130.42	10,663,700
03 nov 2022	129.62	136.12	128.29	133.82	131.90	13,209,100
02 nov 2022	127.08	129.80	125.79	126.51	124.69	7,680,400
01 nov 2022	128.74	129.32	126.89	127.78	125.94	5,875,600
31 oct 2022	125.58	129.99	125.57	126.09	124.28	7,121,000
28 oct 2022	128.50	128.99	124.01	127.17	125.34	7,293,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5003,946.89+30.25(+0.77%)

Dow Jones32,193.36+331.38(+1.04%)

Nasdaq11,664.20+33.68(+0.29%)

Russell 20001,759.14+33.25(+1.93%)

Petróleo66.17-0.57(-0.85%)

Oro1,972.90-0.60(-0.03%)

ConocoPhillips (COP)

S&P 500
3,946.89
+30.25(+0.77%)

Dow Jones
32,193.36
+331.38(+1.04%)

Nasdaq
11,664.20
+33.68(+0.29%)

Russell 2000
1,759.14
+33.25(+1.93%)

Petróleo
66.17
-0.57(-0.85%)

Oro
1,972.90
-0.60(-0.03%)