Italia markets open in 5 hours 46 minutes

ConocoPhillips (COP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
130,11+0,83 (+0,64%)
Alla chiusura: 04:00PM EDT
129,15 -0,96 (-0,74%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024129,70130,64128,30130,11130,113.662.022
24 apr 2024129,37129,69128,29129,28129,283.846.600
23 apr 2024128,63130,19127,73129,84129,843.773.600
22 apr 2024128,61130,40126,94129,33129,334.194.900
19 apr 2024128,14130,51127,81129,38129,383.984.300
18 apr 2024128,73129,22127,25127,81127,813.588.200
17 apr 2024129,12130,14127,55128,33128,333.869.700
16 apr 2024130,00130,80128,50129,53129,533.878.600
15 apr 2024132,13132,61130,03130,25130,254.219.300
12 apr 2024134,28135,18130,39131,20131,204.954.300
11 apr 2024132,54133,19130,65132,92132,924.328.800
10 apr 2024132,48133,68131,76132,82132,824.402.400
09 apr 2024132,79133,20131,01132,25132,253.756.000
08 apr 2024133,75134,02132,18132,42132,424.481.900
05 apr 2024131,96133,84131,19133,52133,523.594.500
04 apr 2024132,13132,43131,05131,75131,753.908.400
03 apr 2024130,91132,00130,52131,63131,633.707.300
02 apr 2024129,52130,84128,63130,67130,674.969.700
01 apr 2024128,00128,94126,75128,68128,683.036.000
28 mar 2024128,00128,64126,71127,28127,284.657.800
27 mar 2024125,65127,02125,32126,84126,843.847.800
26 mar 2024126,50126,90125,20125,99125,995.203.400
25 mar 2024123,72126,65123,15126,23126,237.054.400
22 mar 2024123,55124,05122,71123,03123,034.976.100
21 mar 2024122,07123,59121,68123,51123,514.925.600
20 mar 2024121,22122,36121,03121,91121,913.597.000
19 mar 2024120,36122,16120,30122,02122,024.457.800
18 mar 2024120,90121,07119,16120,26120,264.827.900
15 mar 2024119,13120,80119,13120,04120,0417.549.000
14 mar 2024119,17119,99118,74119,78119,787.800.800
13 mar 2024116,80118,61116,17117,55117,557.685.400
12 mar 2024115,08115,73114,36115,02115,025.653.000
11 mar 2024113,37115,36112,65115,25115,255.899.300
08 mar 2024112,21113,21111,86113,00113,005.227.600
07 mar 2024111,73113,43111,69112,74112,745.097.300
06 mar 2024112,30112,90111,48111,99111,994.888.700
05 mar 2024111,21112,80110,85111,22111,226.247.000
04 mar 2024114,04114,39111,58111,64111,645.877.200
01 mar 2024113,80115,53113,63114,24114,245.094.300
29 feb 2024112,51113,16111,85112,54112,546.624.000
28 feb 2024111,90113,32111,15112,04112,044.578.900
27 feb 2024113,03113,33111,06111,61111,615.060.000
26 feb 2024111,20112,52110,61112,42112,425.751.200
23 feb 2024111,09112,26110,10111,51111,515.206.200
22 feb 2024112,06112,91111,31112,22112,225.104.900
21 feb 2024110,00113,67109,70112,87112,876.927.900
20 feb 2024110,55111,63109,36109,54109,546.458.300
16 feb 2024111,48111,80110,40110,57110,576.966.100
15 feb 2024109,04111,70108,84111,00111,009.421.900
15 feb 20240.78 Dividendo
14 feb 2024110,20111,04109,52110,12109,347.248.400
13 feb 2024111,10111,93108,84109,77108,996.321.100
12 feb 2024111,27112,14110,53111,10110,315.802.000
09 feb 2024113,99114,30111,02111,16110,375.974.000
08 feb 2024113,11115,29112,59113,90113,097.715.500
07 feb 2024111,72112,97111,45112,32111,526.100.700
06 feb 2024110,88112,45110,20111,52110,734.777.100
05 feb 2024110,25110,86109,29109,97109,194.520.400
02 feb 2024111,66111,95109,69110,63109,854.609.600
01 feb 2024112,34113,22110,80111,38110,595.255.200
31 gen 2024113,97114,10111,79111,87111,085.501.400
30 gen 2024111,21114,33110,76114,05113,246.206.500
29 gen 2024112,04112,10110,49111,60110,814.705.700
26 gen 2024112,04112,45110,44112,23111,444.156.000
25 gen 2024109,80112,08109,26112,05111,265.958.700
24 gen 2024108,92110,02108,42109,67108,895.332.000
23 gen 2024107,82109,42107,65107,99107,233.969.500
22 gen 2024107,50108,39107,00108,06107,295.740.200
19 gen 2024106,05107,92105,92107,87107,115.699.900
18 gen 2024107,34107,34105,77106,93106,176.150.900
17 gen 2024106,92108,54106,58107,57106,814.864.100
16 gen 2024111,50111,74108,34108,64107,876.677.500
12 gen 2024113,00113,37111,05111,70110,915.549.500
11 gen 2024111,61112,24110,94111,00110,214.212.600
10 gen 2024112,73112,73110,83111,18110,394.445.200
09 gen 2024114,50114,50112,25112,76111,965.935.600
08 gen 2024114,96115,05112,48114,50113,696.769.600
05 gen 2024117,50117,77116,00116,53115,703.984.600
04 gen 2024120,61121,24116,27116,48115,655.891.500
03 gen 2024117,95120,18117,41119,93119,084.881.900
02 gen 2024117,17118,80116,85117,59116,764.688.400
29 dic 2023117,21117,55115,81116,07115,253.643.300
28 dic 2023117,66118,20116,44116,50115,673.711.400
27 dic 2023118,51119,64118,08118,49117,653.441.400
26 dic 2023118,70119,43118,38119,02118,182.893.600
22 dic 2023118,00118,63117,29117,66116,834.299.400
21 dic 2023116,50116,88115,28116,83116,004.149.300
20 dic 2023116,87118,94116,38116,69115,867.767.200
19 dic 2023114,95116,64114,25116,49115,666.379.200
18 dic 2023115,83117,27114,65114,90114,097.000.500
15 dic 2023114,35115,74113,62114,54113,7330.859.600
14 dic 2023112,95116,35112,75114,95114,1411.490.400
13 dic 2023111,50112,26110,87111,85111,068.570.100
12 dic 2023110,77111,48109,70111,06110,276.888.800
11 dic 2023112,12112,63111,54112,16111,377.250.100
08 dic 2023111,74112,19111,06112,07111,285.713.900
07 dic 2023111,32111,91110,65110,85110,065.816.800
06 dic 2023112,33112,33109,74110,52109,747.489.500
05 dic 2023114,73114,90113,04113,14112,345.821.400
04 dic 2023114,08115,92113,88114,53113,724.824.800
*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...