U.S. markets close in 4 hours 40 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 mar 202394.8496.3294.7195.7295.722,056,678
17 mar 202396.3596.9593.5094.3994.3917,056,000
16 mar 202392.0196.5091.5396.4096.4010,111,500
15 mar 202397.4298.7193.5995.2495.2410,661,200
14 mar 2023101.05104.4299.62101.36101.367,090,800
13 mar 2023102.00103.5899.57100.68100.688,789,700
10 mar 2023105.73107.33103.60104.22104.225,305,300
09 mar 2023107.92109.25105.36105.81105.815,191,600
08 mar 2023107.00108.53105.76107.23107.234,576,800
07 mar 2023108.59108.92106.67107.65107.654,973,200
06 mar 2023107.58109.60107.10109.56109.566,200,900
03 mar 2023106.27109.08105.82108.64108.647,075,100
02 mar 2023106.07108.96105.78108.33108.335,458,600
01 mar 2023103.73107.68103.23106.25106.256,064,700
28 feb 2023106.66107.31103.31103.35103.358,771,800
27 feb 2023105.17106.18103.44105.86105.867,429,300
24 feb 2023104.17105.55103.36105.25105.255,617,900
23 feb 2023106.00106.40104.07105.43105.436,095,800
22 feb 2023105.48105.48102.96104.08104.087,929,500
21 feb 2023104.01106.12103.51105.31105.317,200,600
17 feb 2023106.14106.67103.17104.12104.1211,294,500
16 feb 2023110.88111.71108.09108.36108.366,531,900
15 feb 2023111.82112.17109.98111.65111.657,203,700
14 feb 2023111.00114.45110.55113.55113.557,308,100
13 feb 2023113.95114.10112.12112.31112.316,018,200
13 feb 20230.51 Dividendo
10 feb 2023111.98115.37111.83115.06114.5510,779,200
09 feb 2023110.61111.74109.85109.93109.445,768,300
08 feb 2023112.23113.00109.84110.79110.306,713,200
07 feb 2023108.41112.15107.41112.02111.527,370,600
06 feb 2023108.57109.95106.73107.49107.0111,516,300
03 feb 2023111.31112.39107.76108.11107.6313,504,200
02 feb 2023113.49115.39109.76111.30110.8111,531,300
01 feb 2023120.71120.97115.20117.70117.187,282,300
31 ene 2023120.22122.09119.10121.87121.335,200,100
30 ene 2023122.09122.60120.33120.53120.005,246,300
27 ene 2023124.69126.39123.52123.61123.064,857,500
26 ene 2023122.29124.73120.80124.65124.105,807,400
25 ene 2023118.20120.38116.64120.37119.843,984,700
24 ene 2023121.00121.00117.64118.81118.284,216,900
23 ene 2023122.46123.17119.97120.13119.603,963,200
20 ene 2023120.16121.91119.25121.80121.265,101,400
19 ene 2023117.55120.26116.26119.64119.115,049,100
18 ene 2023121.20123.71118.36118.55118.025,138,700
17 ene 2023121.06122.54119.56120.24119.715,228,500
13 ene 2023120.58121.85118.51121.47120.934,360,200
12 ene 2023118.39121.10117.85120.16119.635,072,500
11 ene 2023119.19119.55116.91118.24117.724,569,900
10 ene 2023118.23118.62116.68118.08117.564,042,700
09 ene 2023120.32120.66116.86117.36116.845,403,200
06 ene 2023118.50120.19117.54118.23117.714,442,300
05 ene 2023113.53117.80113.53116.77116.255,177,700
04 ene 2023111.22114.31110.46113.34112.844,837,600
03 ene 2023116.56117.98111.92113.12112.625,424,400
30 dic 2022116.07118.21116.01118.00117.484,220,500
29 dic 2022114.73117.00114.62116.39115.872,921,600
28 dic 2022118.21118.27114.74115.31114.803,856,400
27 dic 2022117.92119.06117.06118.47117.943,849,400
23 dic 2022113.65117.10113.65117.05116.535,001,500
23 dic 20220.7 Dividendo
22 dic 2022116.05116.78109.84112.90111.705,295,400
21 dic 2022114.94116.67113.55116.28115.055,433,000
20 dic 2022110.45113.81110.00112.65111.465,538,700
19 dic 2022112.16112.76109.64110.44109.274,991,400
16 dic 2022110.45111.22109.01110.44109.2717,422,600
15 dic 2022111.64112.92110.47112.55111.366,400,900
14 dic 2022114.75115.65112.04112.87111.675,927,000
13 dic 2022114.45115.59113.37113.41112.216,285,200
12 dic 2022110.90112.30110.07111.78110.595,636,500
09 dic 2022112.41113.95109.73110.02108.856,385,700
08 dic 2022117.79117.89111.88112.60111.417,720,400
07 dic 2022116.29117.60114.09114.88113.666,099,100
06 dic 2022118.44119.74114.54115.61114.386,498,400
05 dic 2022124.26124.69118.71119.37118.105,478,700
02 dic 2022122.12123.87121.34122.18120.884,879,700
01 dic 2022124.67125.37122.89123.06121.755,285,100
30 nov 2022126.65126.68122.44123.51122.208,484,500
29 nov 2022125.82126.83123.92124.25122.934,909,700
28 nov 2022122.70125.06121.24123.84122.535,648,600
25 nov 2022126.89127.77126.50126.81125.472,547,800
23 nov 2022127.59129.22125.80126.74125.407,482,600
22 nov 2022128.00130.55126.46129.98128.605,604,200
21 nov 2022125.04127.11121.81125.49124.166,573,200
18 nov 2022128.41129.20126.50128.59127.235,727,200
17 nov 2022127.59131.37127.03131.19129.805,735,800
16 nov 2022132.58133.50129.09129.24127.877,365,600
15 nov 2022133.59134.84131.91134.09132.678,300,600
14 nov 2022132.38135.68132.28133.03131.626,163,400
14 nov 20220.51 Dividendo
11 nov 2022131.20134.85130.56133.96132.038,662,000
10 nov 2022128.10129.77125.57129.46127.607,543,900
09 nov 2022132.46132.57124.89125.26123.467,069,500
08 nov 2022134.30135.28132.23134.44132.515,039,800
07 nov 2022132.75136.42132.61134.94133.006,882,400
04 nov 2022137.00138.49129.65132.32130.4210,663,700
03 nov 2022129.62136.12128.29133.82131.9013,209,100
02 nov 2022127.08129.80125.79126.51124.697,680,400
01 nov 2022128.74129.32126.89127.78125.945,875,600
31 oct 2022125.58129.99125.57126.09124.287,121,000
28 oct 2022128.50128.99124.01127.17125.347,293,200
*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...