ConocoPhillips (COP)

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

Añadir a la lista de seguimiento

119.80

-2.92

(-2.38%)

Al cierre: 04:00PM EDT

119.88

+0.08

(+0.07%)

Fuera de horario:

07:58PM EDT

Periodo de tiempo:

30 sept 2022 - 30 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	122.48	122.61	119.64	119.80	119.80	5,308,600
28 sept 2023	122.86	124.31	122.18	122.72	122.72	3,964,600
27 sept 2023	121.72	123.92	120.80	123.09	123.09	5,364,100
27 sept 2023	0.6 Dividendo
26 sept 2023	119.80	121.44	119.34	120.14	119.54	5,204,500
25 sept 2023	119.29	121.27	118.89	121.07	120.47	3,291,300
22 sept 2023	119.92	121.18	119.04	119.16	118.56	3,641,100
21 sept 2023	122.03	122.16	118.75	119.07	118.48	4,470,700
20 sept 2023	122.63	123.81	121.06	121.17	120.56	3,444,600
19 sept 2023	125.84	126.03	122.18	123.16	122.54	4,190,700
18 sept 2023	125.18	125.73	124.07	124.48	123.86	4,945,300
15 sept 2023	124.05	125.99	123.19	123.57	122.95	12,420,400
14 sept 2023	123.50	124.89	123.44	124.50	123.88	4,686,200
13 sept 2023	123.48	123.70	121.47	122.31	121.70	3,879,700
12 sept 2023	121.25	123.44	121.20	123.08	122.47	4,486,600
11 sept 2023	123.44	123.90	119.82	120.44	119.84	4,294,500
08 sept 2023	122.76	124.01	122.45	122.72	122.11	4,368,400
07 sept 2023	122.99	123.68	121.61	121.71	121.10	3,503,900
06 sept 2023	122.47	123.44	121.92	123.07	122.46	4,664,000
05 sept 2023	122.77	124.99	122.56	122.83	122.22	5,785,700
01 sept 2023	120.00	122.50	119.97	122.14	121.53	6,395,400
31 ago 2023	119.17	119.56	118.10	119.03	118.44	4,395,700
30 ago 2023	118.27	118.94	118.01	118.70	118.11	2,847,500
29 ago 2023	117.86	118.10	116.58	117.66	117.07	3,213,700
28 ago 2023	116.48	118.40	116.42	117.52	116.93	2,821,600
25 ago 2023	115.69	117.13	114.76	116.52	115.94	3,710,300
24 ago 2023	115.19	116.38	114.74	114.80	114.23	3,538,500
23 ago 2023	115.01	116.34	113.86	115.81	115.23	3,136,700
22 ago 2023	117.59	117.74	116.08	116.15	115.57	3,195,900
21 ago 2023	118.14	119.11	116.54	117.21	116.62	3,271,600
18 ago 2023	115.84	118.03	115.65	117.29	116.70	4,266,100
17 ago 2023	116.50	117.88	116.22	116.73	116.15	4,044,700
16 ago 2023	115.75	116.91	114.56	114.64	114.07	3,767,200
15 ago 2023	116.50	116.85	114.97	115.51	114.93	4,214,900
15 ago 2023	0.51 Dividendo
14 ago 2023	117.17	117.78	116.30	117.69	116.59	4,252,400
11 ago 2023	115.98	118.05	115.47	117.81	116.71	3,771,200
10 ago 2023	116.29	117.59	115.16	115.83	114.75	3,589,300
09 ago 2023	116.73	118.84	116.30	116.44	115.36	4,818,800
08 ago 2023	112.65	115.79	111.30	115.59	114.51	4,281,300
07 ago 2023	114.49	114.60	113.25	114.48	113.41	3,635,100
04 ago 2023	115.87	116.69	113.58	113.71	112.65	6,928,700
03 ago 2023	114.91	117.29	113.01	114.99	113.92	7,285,300
02 ago 2023	116.69	117.54	114.91	115.59	114.51	4,577,800
01 ago 2023	117.26	117.83	116.19	117.38	116.29	3,308,200
31 jul 2023	117.22	118.25	116.76	117.72	116.62	4,126,100
28 jul 2023	115.74	116.30	114.67	115.93	114.85	3,138,800
27 jul 2023	117.34	117.89	115.33	115.78	114.70	4,568,500
26 jul 2023	115.32	117.14	115.16	116.83	115.74	4,006,300
25 jul 2023	114.37	116.52	113.90	116.18	115.10	3,664,700
24 jul 2023	113.40	115.70	113.40	114.72	113.65	3,999,600
21 jul 2023	112.17	113.20	111.85	112.89	111.84	4,957,000
20 jul 2023	110.50	111.78	110.20	111.69	110.65	6,702,300
19 jul 2023	108.77	110.69	108.77	109.48	108.46	5,408,200
18 jul 2023	106.45	109.50	106.40	108.75	107.74	4,396,800
17 jul 2023	106.69	107.66	106.14	106.44	105.45	4,081,400
14 jul 2023	110.07	110.23	106.45	107.09	106.09	4,737,900
13 jul 2023	109.89	111.76	109.58	110.55	109.52	6,054,900
12 jul 2023	108.64	109.57	108.45	109.31	108.29	6,229,200
11 jul 2023	105.00	107.61	104.85	107.44	106.44	5,648,800
10 jul 2023	102.85	104.46	102.75	104.35	103.38	6,405,900
07 jul 2023	100.55	104.61	100.12	103.23	102.27	7,391,700
06 jul 2023	102.80	103.63	99.35	100.34	99.41	6,004,500
05 jul 2023	105.00	105.00	103.14	104.02	103.05	4,154,900
03 jul 2023	103.95	104.99	103.63	104.23	103.26	2,234,000
30 jun 2023	103.75	104.40	102.54	103.61	102.65	6,999,600
29 jun 2023	102.51	103.31	101.81	103.06	102.10	4,260,300
28 jun 2023	100.82	102.72	99.96	102.51	101.56	5,463,000
27 jun 2023	101.01	101.62	100.33	100.79	99.85	3,816,900
26 jun 2023	100.16	101.87	100.00	101.31	100.37	4,361,000
26 jun 2023	0.6 Dividendo
23 jun 2023	100.03	100.92	99.63	100.46	98.93	7,149,000
22 jun 2023	102.64	102.88	101.10	101.43	99.89	4,967,700
21 jun 2023	101.80	104.43	101.80	103.70	102.12	6,477,500
20 jun 2023	104.13	104.75	101.02	102.03	100.48	8,590,000
16 jun 2023	104.86	105.48	104.22	104.92	103.32	9,928,200
15 jun 2023	102.89	105.31	102.83	104.15	102.56	4,614,600
14 jun 2023	104.43	104.95	102.04	102.67	101.11	4,915,300
13 jun 2023	103.85	105.47	103.22	103.41	101.84	4,904,300
12 jun 2023	102.21	104.15	101.43	102.82	101.25	6,049,600
09 jun 2023	104.84	105.45	103.63	103.89	102.31	4,085,100
08 jun 2023	104.85	105.57	102.59	104.54	102.95	5,231,300
07 jun 2023	102.32	105.48	102.32	104.81	103.21	4,827,700
06 jun 2023	101.05	102.74	100.35	101.94	100.39	3,622,400
05 jun 2023	104.25	104.25	100.97	102.07	100.52	5,153,900
02 jun 2023	101.36	102.93	100.48	102.35	100.79	4,958,000
01 jun 2023	99.57	100.98	98.38	99.53	98.01	5,857,800
31 may 2023	99.43	100.99	99.23	99.30	97.79	22,757,300
30 may 2023	100.70	101.59	100.03	101.20	99.66	6,721,800
26 may 2023	102.67	102.85	100.88	101.85	100.30	5,709,500
25 may 2023	101.94	102.40	100.50	101.69	100.14	4,951,900
24 may 2023	105.49	105.68	103.47	103.98	102.40	5,141,900
23 may 2023	104.46	105.57	103.99	104.39	102.80	5,415,700
22 may 2023	102.73	104.92	102.42	103.73	102.15	5,561,900
19 may 2023	102.33	103.59	101.83	102.60	101.04	6,067,400
18 may 2023	100.20	100.85	99.25	100.74	99.21	5,503,400
17 may 2023	99.54	101.46	98.56	100.71	99.18	5,013,700
16 may 2023	99.87	100.56	97.42	98.07	96.58	4,822,200
15 may 2023	99.33	100.45	98.46	100.29	98.76	5,838,100
15 may 2023	0.51 Dividendo
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 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

ConocoPhillips (COP)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)