U.S. markets close in 6 hours 27 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
115.00+0.02 (+0.02%)
A partir del 09:33AM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 2023115.26115.56114.88115.01115.01122,454
28 nov 2023115.26115.98114.48114.98114.983,469,100
27 nov 2023114.98115.13113.36114.80114.805,289,500
24 nov 2023114.89116.57114.86115.49115.492,159,200
22 nov 2023112.02115.13111.16114.85114.854,559,000
21 nov 2023115.18115.63114.56115.17115.173,720,200
20 nov 2023114.99116.58114.59115.39115.394,046,400
17 nov 2023112.80115.53112.23114.59114.595,799,100
16 nov 2023113.51113.76109.98111.99111.996,733,200
15 nov 2023115.00116.67114.88115.03115.034,733,300
14 nov 2023116.00116.81115.34115.54115.545,421,700
13 nov 2023114.99115.91114.99115.36115.363,225,700
13 nov 20230.58 Dividendo
10 nov 2023115.24116.21114.60115.61115.034,602,300
09 nov 2023115.65116.07114.05114.15113.584,306,200
08 nov 2023115.20115.62113.97114.45113.885,884,300
07 nov 2023116.42116.50114.33115.25114.675,491,000
06 nov 2023120.24120.56118.19118.47117.884,610,800
03 nov 2023121.50121.89119.35119.75119.155,934,800
02 nov 2023117.87123.25117.37122.02121.419,068,700
01 nov 2023119.48119.77116.49116.67116.088,350,900
31 oct 2023117.90118.99116.49118.80118.204,505,000
30 oct 2023117.78118.50116.51118.14117.555,830,500
27 oct 2023117.70118.34116.44117.80117.215,312,500
26 oct 2023118.73119.16117.25118.31117.726,066,500
25 oct 2023119.53120.93118.77120.41119.815,010,600
24 oct 2023121.57121.99119.90119.95119.354,664,400
23 oct 2023123.06123.16120.64121.34120.735,969,400
20 oct 2023126.19126.67123.86124.06123.445,289,400
19 oct 2023125.69127.35124.87126.38125.754,491,300
18 oct 2023126.21127.24125.45126.59125.954,781,900
17 oct 2023125.20126.43124.94125.46124.834,213,800
16 oct 2023125.58126.12124.18125.31124.683,769,500
13 oct 2023124.06125.97123.43124.86124.235,589,100
12 oct 2023121.08121.73120.46121.11120.503,859,500
11 oct 2023119.50120.19118.03120.04119.447,300,700
10 oct 2023121.25122.24120.19120.39119.795,705,500
09 oct 2023118.96121.87118.75121.82121.216,532,800
06 oct 2023114.38116.59113.16115.33114.754,209,100
05 oct 2023112.51114.58112.19113.42112.854,070,100
04 oct 2023115.32115.63111.67113.33112.767,287,600
03 oct 2023116.76117.67116.07117.60117.014,162,600
02 oct 2023120.24120.31115.96117.10116.514,769,500
29 sept 2023122.48122.61119.64119.80119.205,308,600
28 sept 2023122.86124.31122.18122.72122.103,964,600
27 sept 2023121.72123.92120.80123.09122.475,364,100
27 sept 20230.6 Dividendo
26 sept 2023119.80121.44119.34120.14118.945,204,500
25 sept 2023119.29121.27118.89121.07119.863,291,300
22 sept 2023119.92121.18119.04119.16117.973,641,100
21 sept 2023122.03122.16118.75119.07117.884,470,700
20 sept 2023122.63123.81121.06121.17119.963,444,600
19 sept 2023125.84126.03122.18123.16121.934,190,700
18 sept 2023125.18125.73124.07124.48123.244,945,300
15 sept 2023124.05125.99123.19123.57122.3412,420,400
14 sept 2023123.50124.89123.44124.50123.264,686,200
13 sept 2023123.48123.70121.47122.31121.093,879,700
12 sept 2023121.25123.44121.20123.08121.854,486,600
11 sept 2023123.44123.90119.82120.44119.244,294,500
08 sept 2023122.76124.01122.45122.72121.494,368,400
07 sept 2023122.99123.68121.61121.71120.493,503,900
06 sept 2023122.47123.44121.92123.07121.844,664,000
05 sept 2023122.77124.99122.56122.83121.605,785,700
01 sept 2023120.00122.50119.97122.14120.926,395,400
31 ago 2023119.17119.56118.10119.03117.844,395,700
30 ago 2023118.27118.94118.01118.70117.512,847,500
29 ago 2023117.86118.10116.58117.66116.493,213,700
28 ago 2023116.48118.40116.42117.52116.352,821,600
25 ago 2023115.69117.13114.76116.52115.363,710,300
24 ago 2023115.19116.38114.74114.80113.653,538,500
23 ago 2023115.01116.34113.86115.81114.653,136,700
22 ago 2023117.59117.74116.08116.15114.993,195,900
21 ago 2023118.14119.11116.54117.21116.043,271,600
18 ago 2023115.84118.03115.65117.29116.124,266,100
17 ago 2023116.50117.88116.22116.73115.564,044,700
16 ago 2023115.75116.91114.56114.64113.503,767,200
15 ago 2023116.50116.85114.97115.51114.364,214,900
15 ago 20230.51 Dividendo
14 ago 2023117.17117.78116.30117.69116.014,252,400
11 ago 2023115.98118.05115.47117.81116.133,771,200
10 ago 2023116.29117.59115.16115.83114.183,589,300
09 ago 2023116.73118.84116.30116.44114.784,818,800
08 ago 2023112.65115.79111.30115.59113.944,281,300
07 ago 2023114.49114.60113.25114.48112.853,635,100
04 ago 2023115.87116.69113.58113.71112.096,928,700
03 ago 2023114.91117.29113.01114.99113.357,285,300
02 ago 2023116.69117.54114.91115.59113.944,577,800
01 ago 2023117.26117.83116.19117.38115.703,308,200
31 jul 2023117.22118.25116.76117.72116.044,126,100
28 jul 2023115.74116.30114.67115.93114.273,138,800
27 jul 2023117.34117.89115.33115.78114.134,568,500
26 jul 2023115.32117.14115.16116.83115.164,006,300
25 jul 2023114.37116.52113.90116.18114.523,664,700
24 jul 2023113.40115.70113.40114.72113.083,999,600
21 jul 2023112.17113.20111.85112.89111.284,957,000
20 jul 2023110.50111.78110.20111.69110.106,702,300
19 jul 2023108.77110.69108.77109.48107.925,408,200
18 jul 2023106.45109.50106.40108.75107.204,396,800
17 jul 2023106.69107.66106.14106.44104.924,081,400
14 jul 2023110.07110.23106.45107.09105.564,737,900
*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...