U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 2023122.48122.61119.64119.80119.805,308,600
28 sept 2023122.86124.31122.18122.72122.723,964,600
27 sept 2023121.72123.92120.80123.09123.095,364,100
27 sept 20230.6 Dividendo
26 sept 2023119.80121.44119.34120.14119.545,204,500
25 sept 2023119.29121.27118.89121.07120.473,291,300
22 sept 2023119.92121.18119.04119.16118.563,641,100
21 sept 2023122.03122.16118.75119.07118.484,470,700
20 sept 2023122.63123.81121.06121.17120.563,444,600
19 sept 2023125.84126.03122.18123.16122.544,190,700
18 sept 2023125.18125.73124.07124.48123.864,945,300
15 sept 2023124.05125.99123.19123.57122.9512,420,400
14 sept 2023123.50124.89123.44124.50123.884,686,200
13 sept 2023123.48123.70121.47122.31121.703,879,700
12 sept 2023121.25123.44121.20123.08122.474,486,600
11 sept 2023123.44123.90119.82120.44119.844,294,500
08 sept 2023122.76124.01122.45122.72122.114,368,400
07 sept 2023122.99123.68121.61121.71121.103,503,900
06 sept 2023122.47123.44121.92123.07122.464,664,000
05 sept 2023122.77124.99122.56122.83122.225,785,700
01 sept 2023120.00122.50119.97122.14121.536,395,400
31 ago 2023119.17119.56118.10119.03118.444,395,700
30 ago 2023118.27118.94118.01118.70118.112,847,500
29 ago 2023117.86118.10116.58117.66117.073,213,700
28 ago 2023116.48118.40116.42117.52116.932,821,600
25 ago 2023115.69117.13114.76116.52115.943,710,300
24 ago 2023115.19116.38114.74114.80114.233,538,500
23 ago 2023115.01116.34113.86115.81115.233,136,700
22 ago 2023117.59117.74116.08116.15115.573,195,900
21 ago 2023118.14119.11116.54117.21116.623,271,600
18 ago 2023115.84118.03115.65117.29116.704,266,100
17 ago 2023116.50117.88116.22116.73116.154,044,700
16 ago 2023115.75116.91114.56114.64114.073,767,200
15 ago 2023116.50116.85114.97115.51114.934,214,900
15 ago 20230.51 Dividendo
14 ago 2023117.17117.78116.30117.69116.594,252,400
11 ago 2023115.98118.05115.47117.81116.713,771,200
10 ago 2023116.29117.59115.16115.83114.753,589,300
09 ago 2023116.73118.84116.30116.44115.364,818,800
08 ago 2023112.65115.79111.30115.59114.514,281,300
07 ago 2023114.49114.60113.25114.48113.413,635,100
04 ago 2023115.87116.69113.58113.71112.656,928,700
03 ago 2023114.91117.29113.01114.99113.927,285,300
02 ago 2023116.69117.54114.91115.59114.514,577,800
01 ago 2023117.26117.83116.19117.38116.293,308,200
31 jul 2023117.22118.25116.76117.72116.624,126,100
28 jul 2023115.74116.30114.67115.93114.853,138,800
27 jul 2023117.34117.89115.33115.78114.704,568,500
26 jul 2023115.32117.14115.16116.83115.744,006,300
25 jul 2023114.37116.52113.90116.18115.103,664,700
24 jul 2023113.40115.70113.40114.72113.653,999,600
21 jul 2023112.17113.20111.85112.89111.844,957,000
20 jul 2023110.50111.78110.20111.69110.656,702,300
19 jul 2023108.77110.69108.77109.48108.465,408,200
18 jul 2023106.45109.50106.40108.75107.744,396,800
17 jul 2023106.69107.66106.14106.44105.454,081,400
14 jul 2023110.07110.23106.45107.09106.094,737,900
13 jul 2023109.89111.76109.58110.55109.526,054,900
12 jul 2023108.64109.57108.45109.31108.296,229,200
11 jul 2023105.00107.61104.85107.44106.445,648,800
10 jul 2023102.85104.46102.75104.35103.386,405,900
07 jul 2023100.55104.61100.12103.23102.277,391,700
06 jul 2023102.80103.6399.35100.3499.416,004,500
05 jul 2023105.00105.00103.14104.02103.054,154,900
03 jul 2023103.95104.99103.63104.23103.262,234,000
30 jun 2023103.75104.40102.54103.61102.656,999,600
29 jun 2023102.51103.31101.81103.06102.104,260,300
28 jun 2023100.82102.7299.96102.51101.565,463,000
27 jun 2023101.01101.62100.33100.7999.853,816,900
26 jun 2023100.16101.87100.00101.31100.374,361,000
26 jun 20230.6 Dividendo
23 jun 2023100.03100.9299.63100.4698.937,149,000
22 jun 2023102.64102.88101.10101.4399.894,967,700
21 jun 2023101.80104.43101.80103.70102.126,477,500
20 jun 2023104.13104.75101.02102.03100.488,590,000
16 jun 2023104.86105.48104.22104.92103.329,928,200
15 jun 2023102.89105.31102.83104.15102.564,614,600
14 jun 2023104.43104.95102.04102.67101.114,915,300
13 jun 2023103.85105.47103.22103.41101.844,904,300
12 jun 2023102.21104.15101.43102.82101.256,049,600
09 jun 2023104.84105.45103.63103.89102.314,085,100
08 jun 2023104.85105.57102.59104.54102.955,231,300
07 jun 2023102.32105.48102.32104.81103.214,827,700
06 jun 2023101.05102.74100.35101.94100.393,622,400
05 jun 2023104.25104.25100.97102.07100.525,153,900
02 jun 2023101.36102.93100.48102.35100.794,958,000
01 jun 202399.57100.9898.3899.5398.015,857,800
31 may 202399.43100.9999.2399.3097.7922,757,300
30 may 2023100.70101.59100.03101.2099.666,721,800
26 may 2023102.67102.85100.88101.85100.305,709,500
25 may 2023101.94102.40100.50101.69100.144,951,900
24 may 2023105.49105.68103.47103.98102.405,141,900
23 may 2023104.46105.57103.99104.39102.805,415,700
22 may 2023102.73104.92102.42103.73102.155,561,900
19 may 2023102.33103.59101.83102.60101.046,067,400
18 may 2023100.20100.8599.25100.7499.215,503,400
17 may 202399.54101.4698.56100.7199.185,013,700
16 may 202399.87100.5697.4298.0796.584,822,200
15 may 202399.33100.4598.46100.2998.765,838,100
15 may 20230.51 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...