COP - ConocoPhillips

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 2023104.84105.44103.63103.89103.894,074,842
08 jun 2023104.85105.57102.59104.54104.545,231,300
07 jun 2023102.32105.48102.32104.81104.814,827,700
06 jun 2023101.05102.74100.35101.94101.943,622,400
05 jun 2023104.25104.25100.97102.07102.075,153,900
02 jun 2023101.36102.93100.48102.35102.354,958,000
01 jun 202399.57100.9898.3899.5399.535,857,800
31 may 202399.43100.9999.2399.3099.3022,757,300
30 may 2023100.70101.59100.03101.20101.206,721,800
26 may 2023102.67102.85100.88101.85101.855,709,500
25 may 2023101.94102.40100.50101.69101.694,951,900
24 may 2023105.49105.68103.47103.98103.985,141,900
23 may 2023104.46105.57103.99104.39104.395,415,700
22 may 2023102.73104.92102.42103.73103.735,561,900
19 may 2023102.33103.59101.83102.60102.606,067,400
18 may 2023100.20100.8599.25100.74100.745,503,400
17 may 202399.54101.4698.56100.71100.715,013,700
16 may 202399.87100.5697.4298.0798.074,822,200
15 may 202399.33100.4598.46100.29100.295,838,100
15 may 20230.51 Dividendo
12 may 2023100.64100.9598.7199.4398.925,003,900
11 may 202398.88100.1298.5599.8999.385,671,700
10 may 2023101.99102.2699.55100.4799.955,285,900
09 may 2023100.01102.6299.95101.53101.014,896,100
08 may 2023102.09102.75100.60100.90100.385,058,900
05 may 2023101.12101.6098.94100.3799.865,566,700
04 may 202396.2098.5295.8197.3696.866,840,000
03 may 202396.8397.5895.7096.0995.609,085,100
02 may 2023100.88101.3997.4898.6498.138,100,100
01 may 2023101.58103.01101.13102.53102.003,644,900
28 abr 2023100.57103.73100.32102.89102.366,637,400
27 abr 2023100.45101.9399.81101.23100.714,196,700
26 abr 2023101.33102.1399.65100.4799.954,295,000
25 abr 2023101.60102.41100.48102.09101.575,355,800
24 abr 2023101.95103.95101.77103.65103.125,215,800
21 abr 2023104.10104.20101.63102.26101.745,279,000
20 abr 2023103.45103.90102.12103.78103.255,351,600
19 abr 2023103.85105.81103.50105.26104.724,717,500
18 abr 2023104.99105.70104.10104.95104.417,745,300
17 abr 2023106.80107.69105.52105.61105.076,278,800
14 abr 2023109.48110.02108.12108.50107.945,052,100
13 abr 2023107.94109.90107.12109.04108.487,160,100
12 abr 2023108.48109.09107.41107.53106.988,108,200
11 abr 2023106.10107.20105.49106.75106.204,812,200
10 abr 2023107.04108.01105.61105.95105.414,374,700
06 abr 2023106.90107.74105.89106.26105.715,087,800
05 abr 2023106.91107.88105.92107.75107.205,806,800
04 abr 2023108.33108.77105.11106.30105.755,425,500
03 abr 2023105.13109.14105.01108.42107.8612,394,300
31 mar 202399.8199.9098.9499.2198.707,708,800
30 mar 2023100.61100.8698.8799.2598.745,461,100
29 mar 202399.64100.3098.6799.7599.247,596,300
28 mar 202396.6198.6996.4397.9397.433,792,000
28 mar 20230.6 Dividendo
27 mar 202396.3198.5095.6097.4896.386,049,700
24 mar 202394.5695.9093.2695.4394.368,385,900
23 mar 202398.5199.7695.5096.4295.345,866,400
22 mar 2023100.00101.0998.2998.3797.265,635,500
21 mar 202398.09100.0998.0099.7198.596,770,200
20 mar 202394.8496.8994.7196.1695.087,932,900
17 mar 202396.3596.9593.5094.3993.3317,056,000
16 mar 202392.0196.5091.5396.4095.3210,111,500
15 mar 202397.4298.7193.5995.2494.1710,661,200
14 mar 2023101.05104.4299.62101.36100.227,090,800
13 mar 2023102.00103.5899.57100.6899.558,789,700
10 mar 2023105.73107.33103.60104.22103.055,313,100
09 mar 2023107.92109.25105.36105.81104.625,191,600
08 mar 2023107.00108.53105.76107.23106.024,576,800
07 mar 2023108.59108.92106.67107.65106.444,973,200
06 mar 2023107.58109.60107.10109.56108.336,200,900
03 mar 2023106.27109.08105.82108.64107.427,075,100
02 mar 2023106.07108.96105.78108.33107.115,458,600
01 mar 2023103.73107.68103.23106.25105.056,064,700
28 feb 2023106.66107.31103.31103.35102.198,771,800
27 feb 2023105.17106.18103.44105.86104.677,429,300
24 feb 2023104.17105.55103.36105.25104.075,617,900
23 feb 2023106.00106.40104.07105.43104.246,095,800
22 feb 2023105.48105.48102.96104.08102.917,929,500
21 feb 2023104.01106.12103.51105.31104.127,200,600
17 feb 2023106.14106.67103.17104.12102.9511,294,500
16 feb 2023110.88111.71108.09108.36107.146,531,900
15 feb 2023111.82112.17109.98111.65110.397,203,700
14 feb 2023111.00114.45110.55113.55112.277,308,100
13 feb 2023113.95114.10112.12112.31111.056,018,200
13 feb 20230.51 Dividendo
10 feb 2023111.98115.37111.83115.06113.2610,779,200
09 feb 2023110.61111.74109.85109.93108.215,768,300
08 feb 2023112.23113.00109.84110.79109.066,713,200
07 feb 2023108.41112.15107.41112.02110.277,370,600
06 feb 2023108.57109.95106.73107.49105.8111,516,300
03 feb 2023111.31112.39107.76108.11106.4213,504,200
02 feb 2023113.49115.39109.76111.30109.5611,531,300
01 feb 2023120.71120.97115.20117.70115.867,282,300
31 ene 2023120.22122.09119.10121.87119.965,200,100
30 ene 2023122.09122.60120.33120.53118.655,246,300
27 ene 2023124.69126.39123.52123.61121.684,857,500
26 ene 2023122.29124.73120.80124.65122.705,807,400
25 ene 2023118.20120.38116.64120.37118.493,984,700
24 ene 2023121.00121.00117.64118.81116.954,216,900
23 ene 2023122.46123.17119.97120.13118.253,963,200
*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...