Italia markets open in 5 hours 1 minute
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.925,70 -534,38 (-1,39%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
59.923,82 -2.461,88 (-3,95%) CMC Crypto 200
1.391,60 -32,50 (-2,28%)
ConocoPhillips (0QZA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 129,51 | 129,66 | 128,29 | 129,43 | 129,43 | 1.171 |
| 23 apr 2024 | 128,82 | 130,12 | 127,96 | 130,12 | 130,12 | 1.336 |
| 22 apr 2024 | 128,41 | 130,15 | 127,00 | 130,08 | 130,08 | 1.021 |
| 19 apr 2024 | 128,23 | 130,42 | 127,82 | 129,18 | 129,18 | 2.613 |
| 18 apr 2024 | 129,01 | 129,13 | 127,48 | 127,53 | 127,53 | 4.065 |
| 17 apr 2024 | 129,53 | 130,09 | 127,57 | 128,77 | 128,77 | 50.762 |
| 16 apr 2024 | 129,86 | 130,47 | 128,50 | 129,29 | 129,29 | 3.166 |
| 15 apr 2024 | 131,85 | 132,57 | 130,15 | 130,33 | 130,33 | 8.053 |
| 12 apr 2024 | 134,31 | 135,17 | 131,67 | 132,24 | 132,24 | 3.357 |
| 11 apr 2024 | 132,76 | 132,81 | 130,72 | 132,59 | 132,59 | 4.098 |
| 10 apr 2024 | 132,09 | 133,65 | 131,83 | 133,04 | 133,04 | 7.114 |
| 09 apr 2024 | 132,79 | 133,15 | 131,03 | 131,29 | 131,29 | 15.695 |
| 08 apr 2024 | 133,14 | 134,02 | 132,27 | 133,71 | 133,71 | 2.187 |
| 05 apr 2024 | 132,30 | 133,72 | 131,22 | 133,34 | 133,34 | 6.046 |
| 04 apr 2024 | 132,31 | 132,43 | 131,42 | 131,98 | 131,98 | 3.100 |
| 03 apr 2024 | 130,94 | 131,50 | 130,57 | 131,49 | 131,49 | 1.127 |
| 02 apr 2024 | 129,60 | 130,84 | 129,05 | 129,80 | 129,80 | 5.768 |
| 28 mar 2024 | 128,15 | 128,55 | 126,74 | 127,52 | 127,52 | 2.887 |
| 27 mar 2024 | 125,65 | 126,35 | 125,35 | 126,29 | 126,29 | 3.698 |
| 26 mar 2024 | 126,50 | 126,77 | 125,21 | 125,86 | 125,86 | 3.046 |
| 25 mar 2024 | 123,72 | 126,40 | 123,72 | 126,34 | 126,34 | 5.570 |
| 22 mar 2024 | 123,63 | 124,00 | 122,79 | 122,89 | 122,89 | 2.346 |
| 21 mar 2024 | 119,98 | 122,94 | 119,98 | 122,85 | 122,85 | 2.863 |
| 20 mar 2024 | 121,11 | 122,37 | 121,10 | 122,17 | 122,17 | 3.724 |
| 19 mar 2024 | 120,36 | 121,72 | 120,36 | 121,68 | 121,68 | 2.217 |
| 18 mar 2024 | 120,90 | 120,93 | 119,32 | 120,21 | 120,21 | 7.821 |
| 15 mar 2024 | 119,81 | 120,73 | 119,13 | 119,77 | 119,77 | 2.978 |
| 14 mar 2024 | 119,01 | 119,93 | 118,65 | 119,59 | 119,59 | 3.440 |
| 13 mar 2024 | 116,77 | 118,47 | 116,77 | 117,56 | 117,56 | 4.570 |
| 12 mar 2024 | 115,00 | 115,68 | 114,42 | 115,22 | 115,22 | 1.903 |
| 11 mar 2024 | 113,24 | 114,88 | 112,68 | 114,88 | 114,88 | 1.088 |
| 08 mar 2024 | 112,50 | 112,85 | 112,00 | 112,71 | 112,71 | 769 |
| 07 mar 2024 | 111,90 | 113,32 | 111,73 | 112,52 | 112,52 | 660 |
| 06 mar 2024 | 112,30 | 112,85 | 111,22 | 112,15 | 112,15 | 37.487 |
| 05 mar 2024 | 111,14 | 112,79 | 110,77 | 112,51 | 112,51 | 2.697 |
| 04 mar 2024 | 114,27 | 114,55 | 111,95 | 112,23 | 112,23 | 2.976 |
| 01 mar 2024 | 114,04 | 115,52 | 113,66 | 114,93 | 114,93 | 1.401 |
| 29 feb 2024 | 112,49 | 113,01 | 112,10 | 112,39 | 112,39 | 327 |
| 28 feb 2024 | 111,90 | 113,28 | 111,20 | 111,77 | 111,77 | 832 |
| 27 feb 2024 | 113,04 | 113,04 | 111,20 | 111,41 | 111,41 | 4.450 |
| 26 feb 2024 | 111,24 | 112,48 | 110,83 | 111,93 | 111,93 | 1.096.896 |
| 23 feb 2024 | 111,13 | 111,53 | 110,21 | 111,53 | 111,53 | 4.832 |
| 22 feb 2024 | 111,90 | 112,27 | 111,39 | 112,27 | 112,27 | 2.755 |
| 21 feb 2024 | 110,00 | 113,54 | 110,00 | 113,11 | 113,11 | 1.441 |
| 20 feb 2024 | 110,55 | 111,53 | 109,90 | 109,99 | 109,99 | 1.140 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 111,00 | 111,78 | 110,78 | 111,31 | 111,31 | 797 |
| 15 feb 2024 | 108,84 | 111,43 | 108,84 | 111,23 | 111,23 | 1.052 |
| 15 feb 2024 | 0.78 Dividendo | |||||
| 14 feb 2024 | 110,22 | 111,00 | 109,51 | 110,33 | 109,55 | 2.156 |
| 13 feb 2024 | 111,25 | 111,84 | 109,83 | 109,83 | 109,05 | 1.371 |
| 12 feb 2024 | 111,27 | 112,20 | 110,54 | 111,31 | 110,52 | 1.210 |
| 09 feb 2024 | 114,73 | 114,73 | 111,07 | 111,51 | 110,72 | 1.136 |
| 08 feb 2024 | 113,11 | 115,25 | 112,76 | 113,36 | 112,56 | 5.279 |
| 07 feb 2024 | 111,77 | 112,85 | 111,63 | 112,10 | 111,31 | 1.885 |
| 06 feb 2024 | 110,51 | 112,29 | 110,51 | 111,95 | 111,16 | 2.974 |
| 05 feb 2024 | 110,12 | 110,80 | 109,40 | 110,52 | 109,74 | 2.016 |
| 02 feb 2024 | 111,15 | 111,72 | 109,74 | 111,23 | 110,44 | 3.834 |
| 01 feb 2024 | 112,57 | 113,08 | 112,02 | 113,00 | 112,20 | 2.404 |
| 31 gen 2024 | 114,03 | 114,22 | 111,93 | 112,41 | 111,62 | 2.068 |
| 30 gen 2024 | 111,60 | 113,61 | 110,76 | 113,59 | 112,79 | 443.270 |
| 29 gen 2024 | 111,36 | 112,01 | 110,56 | 110,91 | 110,13 | 1.060 |
| 26 gen 2024 | 111,85 | 112,27 | 110,51 | 111,66 | 110,87 | 3.325 |
| 25 gen 2024 | 109,80 | 110,68 | 109,33 | 110,68 | 109,90 | 7.457 |
| 24 gen 2024 | 109,04 | 109,96 | 108,40 | 109,11 | 108,34 | 1.888 |
| 23 gen 2024 | 107,73 | 109,42 | 107,71 | 107,75 | 106,99 | 539.243 |
| 22 gen 2024 | 107,42 | 108,40 | 107,11 | 108,03 | 107,27 | 2.916 |
| 19 gen 2024 | 106,22 | 107,19 | 106,12 | 107,11 | 106,35 | 2.809 |
| 18 gen 2024 | 107,34 | 107,34 | 105,84 | 106,38 | 105,63 | 2.042 |
| 17 gen 2024 | 106,74 | 108,42 | 106,55 | 107,11 | 106,35 | 2.095 |
| 16 gen 2024 | 111,58 | 111,66 | 108,35 | 108,35 | 107,58 | 3.164 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 112,14 | 113,28 | 111,33 | 111,54 | 110,75 | 1.582 |
| 11 gen 2024 | 111,65 | 111,92 | 110,98 | 111,46 | 110,67 | 346 |
| 10 gen 2024 | 112,76 | 112,76 | 111,11 | 111,11 | 110,32 | 23.885 |
| 09 gen 2024 | 113,59 | 114,23 | 112,40 | 113,33 | 112,53 | 1.828 |
| 08 gen 2024 | 115,90 | 115,90 | 112,49 | 113,75 | 112,95 | 11.304 |
| 05 gen 2024 | 116,48 | 117,74 | 116,22 | 116,38 | 115,56 | 22.575 |
| 04 gen 2024 | 119,93 | 121,17 | 117,09 | 117,09 | 116,26 | 66.181 |
| 03 gen 2024 | 117,59 | 119,74 | 117,49 | 119,74 | 118,89 | 40.361 |
| 02 gen 2024 | 117,36 | 118,69 | 117,31 | 118,61 | 117,77 | 2.114 |
| 29 dic 2023 | 117,14 | 117,46 | 116,05 | 116,06 | 115,24 | 935 |
| 28 dic 2023 | 117,83 | 118,20 | 116,58 | 116,86 | 116,03 | 2.895 |
| 27 dic 2023 | 118,51 | 119,56 | 118,28 | 119,02 | 118,18 | 868 |
| 22 dic 2023 | 116,83 | 118,53 | 116,83 | 118,19 | 117,35 | 448.788 |
| 21 dic 2023 | 116,50 | 116,76 | 115,32 | 116,24 | 115,42 | 539.097 |
| 20 dic 2023 | 116,87 | 118,94 | 116,71 | 118,00 | 117,17 | 2.570 |
| 19 dic 2023 | 115,17 | 116,10 | 114,33 | 116,02 | 115,20 | 2.959 |
| 18 dic 2023 | 115,83 | 117,26 | 114,98 | 114,98 | 114,17 | 5.171 |
| 15 dic 2023 | 114,45 | 115,66 | 113,64 | 114,46 | 113,65 | 6.463 |
| 14 dic 2023 | 113,46 | 116,28 | 113,21 | 115,34 | 114,52 | 5.062 |
| 13 dic 2023 | 111,68 | 111,95 | 111,03 | 111,60 | 110,81 | 134 |
| 12 dic 2023 | 110,77 | 111,36 | 109,71 | 110,73 | 109,94 | 3.674 |
| 11 dic 2023 | 112,33 | 112,57 | 111,60 | 112,44 | 111,65 | 347 |
| 08 dic 2023 | 111,15 | 112,06 | 111,13 | 111,74 | 110,95 | 1.112 |
| 07 dic 2023 | 111,32 | 111,73 | 110,83 | 111,35 | 110,56 | 2.141 |
| 06 dic 2023 | 111,64 | 112,08 | 109,79 | 110,82 | 110,04 | 1.377 |
| 05 dic 2023 | 114,63 | 114,87 | 113,78 | 114,20 | 113,39 | 1.993 |
| 04 dic 2023 | 114,13 | 115,89 | 113,95 | 114,53 | 113,72 | 2.467 |
| 01 dic 2023 | 115,11 | 117,02 | 115,03 | 115,78 | 114,96 | 626 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.