Italia markets closed

ConocoPhillips (COP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
71,11-0,15 (-0,21%)
Alla chiusura: 04:00PM EST
71,11 0,00 (0,00%)
Dopo ore: 06:03PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202172,1772,9470,1871,1171,116.995.700
02 dic 202169,1971,6568,2471,2671,268.410.900
01 dic 202172,0172,1869,1569,2069,2010.070.500
30 nov 202170,6972,2470,0170,1370,1315.723.700
29 nov 202173,4874,7071,9572,1572,159.191.600
26 nov 202170,5371,6269,3471,4871,4810.258.700
24 nov 202173,2375,4973,2074,8374,837.215.800
23 nov 202172,9174,7272,8473,7873,789.107.200
22 nov 202169,6472,8369,6171,8971,897.445.600
19 nov 202170,9271,3069,4169,6169,618.817.100
18 nov 202172,1273,2171,6172,7272,726.548.800
17 nov 202172,1273,9371,7371,9771,977.628.600
16 nov 202173,0073,8172,5772,6472,647.451.100
15 nov 202172,2373,3971,7472,7272,726.181.400
12 nov 202171,5972,5471,5072,3672,365.329.000
11 nov 202173,3073,6671,9972,1472,147.784.500
10 nov 202174,5074,9772,9373,0073,007.484.700
09 nov 202175,8175,9974,7275,7575,756.049.800
08 nov 202175,6777,1575,4675,9375,936.957.700
05 nov 202174,5675,8173,9275,4575,456.987.600
04 nov 202174,0074,7872,8773,3173,318.573.500
03 nov 202172,6573,6972,2572,7472,749.311.800
02 nov 202174,5475,2572,8173,0373,0310.891.900
01 nov 202174,9575,4174,4274,5974,5911.944.600
29 ott 202174,4375,3073,9774,4974,498.078.200
28 ott 202174,3775,3474,1275,1575,155.195.900
27 ott 202175,5676,6674,2574,4374,439.025.600
27 ott 20210.46 Dividendo
26 ott 202176,6977,6376,4777,0376,575.898.200
25 ott 202176,5677,9876,2076,5276,067.471.200
22 ott 202175,1276,0874,9975,7275,277.170.200
21 ott 202175,6575,6574,1174,5974,145.836.300
20 ott 202174,7276,1074,5476,0275,575.506.000
19 ott 202174,8475,8574,3875,3274,876.589.400
18 ott 202174,7775,7574,1374,5074,069.917.700
15 ott 202174,6374,9374,1374,1473,706.944.100
14 ott 202174,2974,6172,8473,8573,418.152.600
13 ott 202172,4573,7671,4673,2372,798.517.500
12 ott 202174,1474,6173,0273,4172,977.635.600
11 ott 202175,1375,5273,7573,9773,539.585.200
08 ott 202172,1975,1072,1974,9274,4712.308.500
07 ott 202172,0172,1370,6171,5171,0811.521.300
06 ott 202170,4072,1169,7971,8171,3810.613.500
05 ott 202172,1072,8670,7171,7371,3011.270.100
04 ott 202170,8572,6170,6371,4971,0612.423.500
01 ott 202168,3870,3368,3170,1069,6813.482.300
30 set 202168,2268,8967,7267,7767,3715.845.900
29 set 202167,6368,4866,6168,0467,6310.563.700
28 set 202167,5568,6467,1767,8067,4014.995.200
27 set 202166,7066,9565,8066,7166,3113.508.700
24 set 202163,7965,6963,5465,0264,6311.128.300
23 set 202162,2564,1262,2563,7163,3311.886.800
22 set 202160,2162,8960,2162,2661,8915.753.000
21 set 202158,4759,8357,7259,3358,9813.923.100
20 set 202157,4958,0156,3057,0756,7310.001.800
17 set 202159,0759,9158,7858,9258,5713.741.300
16 set 202159,2859,6658,7659,2358,888.773.100
15 set 202158,0959,4658,0659,3258,9710.766.000
14 set 202158,2258,2956,6156,9456,607.880.700
13 set 202156,5758,0856,5757,5957,258.456.500
10 set 202156,6156,7455,4655,7355,405.055.200
09 set 202155,1556,5454,8355,5855,256.285.800
08 set 202156,3256,6155,1955,2854,955.228.900
07 set 202155,8956,4855,3255,9855,656.632.600
03 set 202156,3456,9555,9456,2455,907.954.200
02 set 202155,2656,9855,2156,6056,266.696.600
01 set 202155,5655,9254,4254,6554,329.319.800
31 ago 202155,7556,3355,3055,5355,2010.500.500
30 ago 202156,9857,1456,1856,2055,864.838.600
27 ago 202155,7957,1255,5256,7456,406.549.100
26 ago 202155,7556,0954,9655,1354,805.209.000
25 ago 202155,4556,3955,0556,0255,696.125.200
24 ago 202155,1855,6954,6455,4155,086.245.500
23 ago 202154,1555,1354,0254,7954,468.022.200
20 ago 202151,8752,9951,5952,7752,457.068.200
19 ago 202152,6752,9851,4152,4452,1311.306.400
18 ago 202154,3855,0653,4653,5353,216.647.700
17 ago 202154,4155,4454,2554,5254,196.497.900
16 ago 202155,2255,5854,6054,8154,487.464.600
13 ago 202156,9557,2355,8555,9755,647.397.900
12 ago 202157,1457,5856,5357,0456,704.729.200
11 ago 202156,3857,3655,9557,1956,856.071.800
10 ago 202155,8556,7855,7656,4856,146.781.800
09 ago 202155,6756,1755,2355,4555,125.410.600
06 ago 202156,5957,1756,1056,5056,165.038.900
05 ago 202155,4656,6255,0555,9555,626.573.100
04 ago 202155,3356,5054,9154,9354,607.629.600
03 ago 202155,0956,7754,5156,6456,309.888.200
02 ago 202156,5357,7655,3355,3855,058.469.500
30 lug 202156,7656,9055,7256,0655,738.659.700
29 lug 202157,4257,8456,8657,0856,746.306.400
28 lug 202156,4857,1555,8156,7256,386.167.200
27 lug 202156,1656,6255,3456,3355,997.363.600
26 lug 202155,7157,3555,5756,8756,538.756.300
23 lug 202156,0056,2854,7455,3455,0110.623.800
23 lug 20210.43 Dividendo
22 lug 202157,0257,2156,1856,6755,906.765.500
21 lug 202155,7357,4255,6157,0256,259.378.000
20 lug 202153,5055,2553,2854,4753,739.358.200
19 lug 202153,4354,3052,8253,7052,9713.342.100
*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...