U.S. markets open in 4 hours 5 minutes
F S&P 500
5,563.75 +17.75 (+0.32%) F Dow Jones
39,581.00 +31.00 (+0.08%) F Nasdaq
20,117.25 +77.75 (+0.39%) E-mini Russell 2000 Index Futur
2,072.60 +12.50 (+0.61%) Petróleo
82.61 +0.87 (+1.06%) Oro
2,339.00 +2.40 (+0.10%)
ConocoPhillips (YCP.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:47AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 106.66 | 106.78 | 106.66 | 106.72 | 106.72 | - |
| 27 jun 2024 | 106.06 | 106.92 | 106.02 | 106.02 | 106.02 | - |
| 26 jun 2024 | 107.62 | 107.72 | 105.48 | 105.96 | 105.96 | - |
| 25 jun 2024 | 106.80 | 107.06 | 106.56 | 106.56 | 106.56 | - |
| 24 jun 2024 | 104.06 | 106.58 | 104.06 | 106.58 | 106.58 | - |
| 21 jun 2024 | 103.44 | 104.32 | 103.44 | 103.84 | 103.84 | - |
| 20 jun 2024 | 101.66 | 102.14 | 101.66 | 102.00 | 102.00 | - |
| 19 jun 2024 | 101.64 | 101.90 | 101.42 | 101.62 | 101.62 | - |
| 18 jun 2024 | 101.66 | 102.80 | 101.66 | 101.80 | 101.80 | - |
| 17 jun 2024 | 101.88 | 102.22 | 101.88 | 102.22 | 102.22 | - |
| 14 jun 2024 | 102.98 | 104.04 | 102.08 | 102.08 | 102.08 | 10 |
| 13 jun 2024 | 103.26 | 103.74 | 103.22 | 103.52 | 103.52 | - |
| 12 jun 2024 | 106.20 | 106.22 | 103.22 | 103.22 | 103.22 | - |
| 11 jun 2024 | 104.68 | 105.42 | 104.68 | 105.38 | 105.38 | - |
| 10 jun 2024 | 103.76 | 105.66 | 103.76 | 105.46 | 105.46 | - |
| 07 jun 2024 | 102.80 | 102.80 | 102.14 | 102.14 | 102.14 | - |
| 06 jun 2024 | 103.26 | 103.26 | 102.64 | 102.90 | 102.90 | - |
| 05 jun 2024 | 102.74 | 103.24 | 102.70 | 103.24 | 103.24 | 194 |
| 04 jun 2024 | 103.70 | 104.00 | 103.70 | 104.00 | 104.00 | - |
| 03 jun 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 31 may 2024 | 104.48 | 105.84 | 104.48 | 105.84 | 105.84 | - |
| 30 may 2024 | 106.20 | 106.20 | 104.62 | 104.62 | 104.62 | - |
| 29 may 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 28 may 2024 | 108.62 | 109.10 | 108.26 | 109.10 | 109.10 | 60 |
| 27 may 2024 | 108.06 | 108.70 | 108.04 | 108.44 | 108.44 | 20 |
| 24 may 2024 | 108.38 | 108.86 | 107.94 | 107.94 | 107.94 | - |
| 23 may 2024 | 108.28 | 109.72 | 108.28 | 108.52 | 108.52 | - |
| 22 may 2024 | 110.56 | 110.56 | 108.60 | 109.80 | 109.80 | - |
| 21 may 2024 | 110.80 | 111.10 | 110.80 | 111.10 | 111.10 | 10 |
| 20 may 2024 | 112.04 | 112.04 | 111.48 | 111.48 | 111.48 | - |
| 17 may 2024 | 110.18 | 111.78 | 109.84 | 111.78 | 111.78 | - |
| 16 may 2024 | 110.78 | 111.32 | 110.48 | 110.62 | 110.62 | - |
| 15 may 2024 | 112.12 | 112.12 | 110.36 | 110.88 | 110.88 | - |
| 14 may 2024 | 112.36 | 112.36 | 111.56 | 111.70 | 111.70 | - |
| 13 may 2024 | 112.46 | 113.28 | 112.46 | 112.50 | 112.50 | - |
| 10 may 2024 | 114.60 | 114.60 | 113.52 | 113.82 | 113.82 | - |
| 10 may 2024 | 0.78 Dividendo | |||||
| 09 may 2024 | 114.32 | 114.94 | 114.32 | 114.44 | 113.66 | - |
| 08 may 2024 | 113.82 | 114.70 | 113.64 | 114.70 | 113.92 | - |
| 07 may 2024 | 114.44 | 114.54 | 114.34 | 114.34 | 113.56 | 100 |
| 06 may 2024 | 113.84 | 115.66 | 113.58 | 115.66 | 114.87 | 15 |
| 03 may 2024 | 114.04 | 114.16 | 112.54 | 113.08 | 112.31 | 123 |
| 02 may 2024 | 115.78 | 116.20 | 114.00 | 114.00 | 113.22 | 40 |
| 30 abr 2024 | 120.76 | 121.02 | 117.96 | 117.96 | 117.16 | - |
| 29 abr 2024 | 120.32 | 121.14 | 120.32 | 120.88 | 120.06 | - |
| 26 abr 2024 | 120.44 | 121.28 | 119.82 | 121.10 | 120.27 | 104 |
| 25 abr 2024 | 120.36 | 120.80 | 120.34 | 120.80 | 119.98 | 20 |
| 24 abr 2024 | 121.14 | 121.42 | 120.32 | 120.64 | 119.82 | - |
| 23 abr 2024 | 121.02 | 121.04 | 120.42 | 121.04 | 120.22 | - |
| 22 abr 2024 | 119.80 | 120.92 | 119.36 | 120.92 | 120.10 | 100 |
| 19 abr 2024 | 122.18 | 122.18 | 119.06 | 121.10 | 120.27 | 4 |
| 18 abr 2024 | 119.84 | 120.48 | 119.02 | 119.84 | 119.02 | 50 |
| 17 abr 2024 | 121.00 | 121.90 | 120.10 | 120.62 | 119.80 | - |
| 16 abr 2024 | 122.24 | 122.24 | 121.20 | 121.90 | 121.07 | - |
| 15 abr 2024 | 122.50 | 123.24 | 122.46 | 122.48 | 121.65 | - |
| 12 abr 2024 | 124.02 | 124.02 | 124.00 | 124.00 | 123.15 | - |
| 11 abr 2024 | 123.04 | 124.04 | 121.94 | 123.40 | 122.56 | - |
| 10 abr 2024 | 121.70 | 123.56 | 121.70 | 123.56 | 122.72 | - |
| 09 abr 2024 | 121.44 | 121.96 | 120.78 | 120.78 | 119.96 | 30 |
| 08 abr 2024 | 121.88 | 122.88 | 121.88 | 122.88 | 122.04 | 20 |
| 05 abr 2024 | 121.88 | 121.98 | 121.88 | 121.98 | 121.15 | - |
| 04 abr 2024 | 121.34 | 121.48 | 121.34 | 121.48 | 120.65 | - |
| 03 abr 2024 | 120.88 | 121.16 | 120.88 | 121.16 | 120.33 | - |
| 02 abr 2024 | 119.94 | 120.08 | 119.94 | 120.08 | 119.26 | 3 |
| 28 mar 2024 | 117.00 | 117.76 | 117.00 | 117.76 | 116.96 | - |
| 27 mar 2024 | 115.58 | 116.22 | 115.58 | 116.22 | 115.43 | - |
| 26 mar 2024 | 115.90 | 116.12 | 115.90 | 116.12 | 115.33 | - |
| 25 mar 2024 | 113.60 | 115.96 | 113.60 | 115.96 | 115.17 | - |
| 22 mar 2024 | 113.46 | 113.60 | 113.46 | 113.60 | 112.83 | - |
| 21 mar 2024 | 111.62 | 112.80 | 111.34 | 112.80 | 112.03 | - |
| 20 mar 2024 | 111.74 | 112.14 | 111.50 | 111.50 | 110.74 | 60 |
| 19 mar 2024 | 110.24 | 112.10 | 110.24 | 112.10 | 111.34 | - |
| 18 mar 2024 | 110.70 | 110.70 | 109.98 | 110.34 | 109.59 | - |
| 15 mar 2024 | 110.10 | 110.10 | 109.50 | 109.72 | 108.97 | - |
| 14 mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 106.83 | - |
| 13 mar 2024 | 105.12 | 107.14 | 105.12 | 107.14 | 106.41 | - |
| 12 mar 2024 | 105.24 | 105.78 | 105.24 | 105.36 | 104.64 | - |
| 11 mar 2024 | 102.70 | 103.54 | 102.70 | 102.88 | 102.18 | - |
| 08 mar 2024 | 103.54 | 103.54 | 102.84 | 102.96 | 102.26 | - |
| 07 mar 2024 | 102.50 | 102.80 | 102.40 | 102.80 | 102.10 | - |
| 06 mar 2024 | 102.34 | 103.02 | 102.34 | 102.56 | 101.86 | - |
| 05 mar 2024 | 101.80 | 103.44 | 101.80 | 102.80 | 102.10 | - |
| 04 mar 2024 | 104.96 | 104.96 | 102.82 | 102.82 | 102.12 | - |
| 01 mar 2024 | 104.12 | 105.00 | 104.12 | 105.00 | 104.28 | - |
| 29 feb 2024 | 103.06 | 103.38 | 103.06 | 103.38 | 102.68 | - |
| 28 feb 2024 | 102.38 | 102.46 | 102.32 | 102.32 | 101.62 | - |
| 27 feb 2024 | 103.48 | 104.02 | 103.48 | 104.02 | 103.31 | - |
| 26 feb 2024 | 102.24 | 102.24 | 102.18 | 102.18 | 101.48 | - |
| 23 feb 2024 | 102.96 | 102.96 | 102.10 | 102.42 | 101.72 | - |
| 22 feb 2024 | 104.00 | 104.00 | 103.82 | 103.82 | 103.11 | 5 |
| 21 feb 2024 | 101.02 | 101.66 | 101.02 | 101.66 | 100.97 | - |
| 20 feb 2024 | 102.46 | 102.46 | 102.42 | 102.42 | 101.72 | - |
| 19 feb 2024 | 101.66 | 101.66 | 101.64 | 101.64 | 100.95 | - |
| 16 feb 2024 | 102.76 | 103.38 | 102.16 | 103.38 | 102.68 | - |
| 15 feb 2024 | 101.66 | 103.10 | 101.66 | 103.10 | 102.40 | - |
| 15 feb 2024 | 0.78 Dividendo | |||||
| 14 feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 100.57 | - |
| 13 feb 2024 | 103.08 | 103.08 | 102.42 | 102.82 | 101.34 | 20 |
| 12 feb 2024 | 102.62 | 103.38 | 102.14 | 102.94 | 101.46 | - |
| 09 feb 2024 | 105.02 | 105.86 | 103.22 | 103.22 | 101.73 | 90 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.