Correo

COP - ConocoPhillips

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 jun 2023	104.84	105.44	103.63	103.89	103.89	4,074,842
08 jun 2023	104.85	105.57	102.59	104.54	104.54	5,231,300
07 jun 2023	102.32	105.48	102.32	104.81	104.81	4,827,700
06 jun 2023	101.05	102.74	100.35	101.94	101.94	3,622,400
05 jun 2023	104.25	104.25	100.97	102.07	102.07	5,153,900
02 jun 2023	101.36	102.93	100.48	102.35	102.35	4,958,000
01 jun 2023	99.57	100.98	98.38	99.53	99.53	5,857,800
31 may 2023	99.43	100.99	99.23	99.30	99.30	22,757,300
30 may 2023	100.70	101.59	100.03	101.20	101.20	6,721,800
26 may 2023	102.67	102.85	100.88	101.85	101.85	5,709,500
25 may 2023	101.94	102.40	100.50	101.69	101.69	4,951,900
24 may 2023	105.49	105.68	103.47	103.98	103.98	5,141,900
23 may 2023	104.46	105.57	103.99	104.39	104.39	5,415,700
22 may 2023	102.73	104.92	102.42	103.73	103.73	5,561,900
19 may 2023	102.33	103.59	101.83	102.60	102.60	6,067,400
18 may 2023	100.20	100.85	99.25	100.74	100.74	5,503,400
17 may 2023	99.54	101.46	98.56	100.71	100.71	5,013,700
16 may 2023	99.87	100.56	97.42	98.07	98.07	4,822,200
15 may 2023	99.33	100.45	98.46	100.29	100.29	5,838,100
15 may 2023	0.51 Dividendo
12 may 2023	100.64	100.95	98.71	99.43	98.92	5,003,900
11 may 2023	98.88	100.12	98.55	99.89	99.38	5,671,700
10 may 2023	101.99	102.26	99.55	100.47	99.95	5,285,900
09 may 2023	100.01	102.62	99.95	101.53	101.01	4,896,100
08 may 2023	102.09	102.75	100.60	100.90	100.38	5,058,900
05 may 2023	101.12	101.60	98.94	100.37	99.86	5,566,700
04 may 2023	96.20	98.52	95.81	97.36	96.86	6,840,000
03 may 2023	96.83	97.58	95.70	96.09	95.60	9,085,100
02 may 2023	100.88	101.39	97.48	98.64	98.13	8,100,100
01 may 2023	101.58	103.01	101.13	102.53	102.00	3,644,900
28 abr 2023	100.57	103.73	100.32	102.89	102.36	6,637,400
27 abr 2023	100.45	101.93	99.81	101.23	100.71	4,196,700
26 abr 2023	101.33	102.13	99.65	100.47	99.95	4,295,000
25 abr 2023	101.60	102.41	100.48	102.09	101.57	5,355,800
24 abr 2023	101.95	103.95	101.77	103.65	103.12	5,215,800
21 abr 2023	104.10	104.20	101.63	102.26	101.74	5,279,000
20 abr 2023	103.45	103.90	102.12	103.78	103.25	5,351,600
19 abr 2023	103.85	105.81	103.50	105.26	104.72	4,717,500
18 abr 2023	104.99	105.70	104.10	104.95	104.41	7,745,300
17 abr 2023	106.80	107.69	105.52	105.61	105.07	6,278,800
14 abr 2023	109.48	110.02	108.12	108.50	107.94	5,052,100
13 abr 2023	107.94	109.90	107.12	109.04	108.48	7,160,100
12 abr 2023	108.48	109.09	107.41	107.53	106.98	8,108,200
11 abr 2023	106.10	107.20	105.49	106.75	106.20	4,812,200
10 abr 2023	107.04	108.01	105.61	105.95	105.41	4,374,700
06 abr 2023	106.90	107.74	105.89	106.26	105.71	5,087,800
05 abr 2023	106.91	107.88	105.92	107.75	107.20	5,806,800
04 abr 2023	108.33	108.77	105.11	106.30	105.75	5,425,500
03 abr 2023	105.13	109.14	105.01	108.42	107.86	12,394,300
31 mar 2023	99.81	99.90	98.94	99.21	98.70	7,708,800
30 mar 2023	100.61	100.86	98.87	99.25	98.74	5,461,100
29 mar 2023	99.64	100.30	98.67	99.75	99.24	7,596,300
28 mar 2023	96.61	98.69	96.43	97.93	97.43	3,792,000
28 mar 2023	0.6 Dividendo
27 mar 2023	96.31	98.50	95.60	97.48	96.38	6,049,700
24 mar 2023	94.56	95.90	93.26	95.43	94.36	8,385,900
23 mar 2023	98.51	99.76	95.50	96.42	95.34	5,866,400
22 mar 2023	100.00	101.09	98.29	98.37	97.26	5,635,500
21 mar 2023	98.09	100.09	98.00	99.71	98.59	6,770,200
20 mar 2023	94.84	96.89	94.71	96.16	95.08	7,932,900
17 mar 2023	96.35	96.95	93.50	94.39	93.33	17,056,000
16 mar 2023	92.01	96.50	91.53	96.40	95.32	10,111,500
15 mar 2023	97.42	98.71	93.59	95.24	94.17	10,661,200
14 mar 2023	101.05	104.42	99.62	101.36	100.22	7,090,800
13 mar 2023	102.00	103.58	99.57	100.68	99.55	8,789,700
10 mar 2023	105.73	107.33	103.60	104.22	103.05	5,313,100
09 mar 2023	107.92	109.25	105.36	105.81	104.62	5,191,600
08 mar 2023	107.00	108.53	105.76	107.23	106.02	4,576,800
07 mar 2023	108.59	108.92	106.67	107.65	106.44	4,973,200
06 mar 2023	107.58	109.60	107.10	109.56	108.33	6,200,900
03 mar 2023	106.27	109.08	105.82	108.64	107.42	7,075,100
02 mar 2023	106.07	108.96	105.78	108.33	107.11	5,458,600
01 mar 2023	103.73	107.68	103.23	106.25	105.05	6,064,700
28 feb 2023	106.66	107.31	103.31	103.35	102.19	8,771,800
27 feb 2023	105.17	106.18	103.44	105.86	104.67	7,429,300
24 feb 2023	104.17	105.55	103.36	105.25	104.07	5,617,900
23 feb 2023	106.00	106.40	104.07	105.43	104.24	6,095,800
22 feb 2023	105.48	105.48	102.96	104.08	102.91	7,929,500
21 feb 2023	104.01	106.12	103.51	105.31	104.12	7,200,600
17 feb 2023	106.14	106.67	103.17	104.12	102.95	11,294,500
16 feb 2023	110.88	111.71	108.09	108.36	107.14	6,531,900
15 feb 2023	111.82	112.17	109.98	111.65	110.39	7,203,700
14 feb 2023	111.00	114.45	110.55	113.55	112.27	7,308,100
13 feb 2023	113.95	114.10	112.12	112.31	111.05	6,018,200
13 feb 2023	0.51 Dividendo
10 feb 2023	111.98	115.37	111.83	115.06	113.26	10,779,200
09 feb 2023	110.61	111.74	109.85	109.93	108.21	5,768,300
08 feb 2023	112.23	113.00	109.84	110.79	109.06	6,713,200
07 feb 2023	108.41	112.15	107.41	112.02	110.27	7,370,600
06 feb 2023	108.57	109.95	106.73	107.49	105.81	11,516,300
03 feb 2023	111.31	112.39	107.76	108.11	106.42	13,504,200
02 feb 2023	113.49	115.39	109.76	111.30	109.56	11,531,300
01 feb 2023	120.71	120.97	115.20	117.70	115.86	7,282,300
31 ene 2023	120.22	122.09	119.10	121.87	119.96	5,200,100
30 ene 2023	122.09	122.60	120.33	120.53	118.65	5,246,300
27 ene 2023	124.69	126.39	123.52	123.61	121.68	4,857,500
26 ene 2023	122.29	124.73	120.80	124.65	122.70	5,807,400
25 ene 2023	118.20	120.38	116.64	120.37	118.49	3,984,700
24 ene 2023	121.00	121.00	117.64	118.81	116.95	4,216,900
23 ene 2023	122.46	123.17	119.97	120.13	118.25	3,963,200
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...