I mercati dell'Italia aprono fra 3 ore 17 minuti

ConocoPhillips (COP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,55+1,93 (+1,78%)
Alla chiusura: 04:00PM EDT
110,54 -0,01 (-0,01%)
After hours: 07:26PM EDT
Periodo di tempo:
19 set 2023 - 19 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 set 2024110,50111,35109,37110,55110,557.990.300
18 set 2024107,52109,93107,51108,62108,627.424.100
17 set 2024105,51108,50105,30108,29108,298.661.300
16 set 2024104,96105,69104,45105,55105,559.325.300
13 set 2024103,32104,37103,05103,50103,505.441.600
12 set 2024102,72103,68102,15102,90102,906.775.900
11 set 2024103,80104,04101,30102,57102,576.803.100
10 set 2024105,55105,74103,24104,00104,005.611.500
09 set 2024106,05106,67105,54105,60105,606.477.000
06 set 2024107,73108,62105,72106,02106,025.229.900
05 set 2024109,22109,39107,29107,45107,455.582.400
04 set 2024110,33111,19108,44108,56108,566.251.500
03 set 2024111,90111,91109,21109,85109,856.369.900
30 ago 2024113,12114,04112,41113,79113,795.559.500
29 ago 2024112,98115,14112,07114,37114,375.270.200
28 ago 2024112,04112,20110,64112,15112,154.506.400
27 ago 2024113,66113,66112,06112,43112,433.521.700
26 ago 2024113,02115,03112,94113,56113,566.253.900
23 ago 2024110,83111,49110,27111,40111,404.024.200
22 ago 2024109,60110,52109,41109,97109,973.644.500
21 ago 2024110,81111,19108,90109,62109,624.011.900
20 ago 2024111,57111,81108,85109,85109,856.783.300
19 ago 2024111,22112,75111,12111,74111,744.335.600
16 ago 2024110,32111,38109,86111,18111,183.819.100
15 ago 2024109,68111,37109,68111,23111,236.307.000
14 ago 2024108,51109,84108,23109,33109,336.388.000
13 ago 2024108,99109,38107,86108,34108,345.866.800
12 ago 2024108,45110,23108,28110,03110,035.906.900
12 ago 20240.78 Dividendo
09 ago 2024108,27109,10107,09108,61107,835.776.200
08 ago 2024107,24108,64106,92108,27107,495.392.900
07 ago 2024107,25108,44106,44106,93106,167.735.400
06 ago 2024104,57106,45104,11105,80105,048.424.900
05 ago 2024104,00105,31102,27104,57103,828.475.000
02 ago 2024107,72108,08103,98105,77105,017.445.100
01 ago 2024112,45112,68107,92108,39107,619.704.600
31 lug 2024111,61112,40111,10111,20110,407.554.600
30 lug 2024109,17110,27108,94109,91109,129.794.200
29 lug 2024111,24111,29108,38109,12108,344.629.500
26 lug 2024111,15111,54109,93110,86110,065.198.800
25 lug 2024111,00112,04110,45111,03110,235.492.100
24 lug 2024111,72112,42110,51111,10110,304.808.000
23 lug 2024111,85112,05110,07110,83110,035.714.300
22 lug 2024113,60113,67112,10112,32111,515.172.800
19 lug 2024117,16117,32114,23114,35113,537.559.100
18 lug 2024116,30118,40115,35116,61115,775.957.100
17 lug 2024115,75117,40115,53116,08115,256.484.000
16 lug 2024113,72115,42113,15115,19114,364.633.700
15 lug 2024114,01115,20113,02114,57113,755.118.100
12 lug 2024114,40114,60112,85113,14112,334.505.900
11 lug 2024112,53114,38111,96113,99113,175.839.100
10 lug 2024110,79112,63110,48112,53111,723.867.700
09 lug 2024110,91112,64110,66111,19110,393.460.400
08 lug 2024111,97112,64111,32112,23111,424.199.600
05 lug 2024114,53114,72112,14112,55111,744.188.300
03 lug 2024114,05115,66113,70114,77113,952.326.200
02 lug 2024115,38115,61113,33114,12113,303.836.700
01 lug 2024115,04115,46113,65114,36113,543.925.100
28 giu 2024115,40115,57113,64114,38113,567.191.800
27 giu 2024114,00114,33113,11113,97113,153.846.500
26 giu 2024115,20115,20112,76113,61112,795.366.500
25 giu 2024114,71115,06113,66114,99114,164.961.500
24 giu 2024112,25115,99111,91115,17114,348.802.700
21 giu 2024111,83112,26110,73111,34110,5427.097.200
20 giu 2024109,60111,85109,26111,33110,535.442.400
18 giu 2024110,07111,20109,01109,41108,625.690.200
17 giu 2024108,90109,90108,48109,54108,755.754.200
14 giu 2024111,18111,18109,12109,39108,605.690.400
13 giu 2024112,00112,17110,09110,89110,095.939.300
12 giu 2024114,50114,97111,56112,19111,388.650.100
11 giu 2024113,19113,65112,65113,63112,814.181.900
10 giu 2024112,38114,00111,97113,30112,495.307.300
07 giu 2024111,97112,79111,15112,00111,204.375.700
06 giu 2024111,77112,40111,54112,20111,395.355.200
05 giu 2024112,06112,45111,30112,23111,425.119.100
04 giu 2024112,80113,00111,30112,27111,467.683.600
03 giu 2024116,26116,43112,96113,87113,057.129.500
31 mag 2024113,86116,54113,77116,48115,6413.830.200
30 mag 2024115,70116,38112,93113,58112,769.917.100
29 mag 2024117,60117,66113,81115,25114,4214.290.900
28 mag 2024117,83119,23117,73118,96118,113.830.700
24 mag 2024118,39118,59116,86117,25116,412.851.100
23 mag 2024118,83119,43117,20117,65116,813.757.200
22 mag 2024119,52119,72117,39118,19117,344.468.100
21 mag 2024120,69121,73120,29120,41119,552.756.700
20 mag 2024121,75122,11120,49120,89120,022.814.700
17 mag 2024120,90121,99120,06121,71120,844.450.300
16 mag 2024120,35121,39119,60119,83118,975.002.900
15 mag 2024120,67121,91118,66120,70119,836.138.600
14 mag 2024121,53122,17120,43121,04120,176.144.700
13 mag 2024121,87122,56121,27121,59120,726.421.200
10 mag 2024123,04123,98121,57121,91121,034.515.900
10 mag 20240.78 Dividendo
09 mag 2024122,99124,23122,65123,39121,735.430.500
08 mag 2024122,83123,97122,70123,06121,404.200.200
07 mag 2024123,66124,94123,07123,54121,885.902.000
06 mag 2024123,08125,22123,02123,55121,894.848.600
03 mag 2024122,51122,68120,88122,23120,595.020.700
02 mag 2024124,72125,20121,66122,25120,607.685.900
01 mag 2024125,08125,73123,42124,34122,675.423.500
*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...