ConocoPhillips (COP)
Exportar para Excel
1 2 3 4 > >> |
07/02/2025 |
2.778.111 |
-1,58%
|
100,06
|
98,27
|
100,45
|
98,36
|
06/02/2025 |
2.562.644 |
-0,27%
|
98,89
|
98,60
|
101,08
|
99,94
|
05/02/2025 |
3.432.409 |
-0,37%
|
100,53
|
99,43
|
100,88
|
100,21
|
04/02/2025 |
1.778.827 |
2,13%
|
97,70
|
97,68
|
100,80
|
100,58
|
03/02/2025 |
1.947.503 |
-0,35%
|
98,75
|
97,04
|
98,94
|
98,48
|
31/01/2025 |
1.851.643 |
-2,59%
|
101,33
|
98,57
|
101,33
|
98,83
|
30/01/2025 |
1.378.587 |
-0,10%
|
102,00
|
100,94
|
102,10
|
101,46
|
29/01/2025 |
1.434.736 |
0,18%
|
101,15
|
100,36
|
101,89
|
101,56
|
28/01/2025 |
1.757.870 |
-1,28%
|
102,89
|
100,75
|
103,28
|
101,38
|
27/01/2025 |
2.504.605 |
0,84%
|
102,46
|
101,44
|
103,67
|
102,69
|
24/01/2025 |
1.998.148 |
-2,08%
|
104,51
|
101,74
|
104,70
|
101,83
|
23/01/2025 |
1.801.654 |
0,90%
|
104,11
|
103,64
|
105,48
|
103,99
|
22/01/2025 |
1.736.107 |
-1,17%
|
104,28
|
102,925
|
104,99
|
103,06
|
21/01/2025 |
2.142.991 |
-1,48%
|
105,00
|
104,05
|
105,69
|
104,28
|
17/01/2025 |
4.814.727 |
0,23%
|
105,80
|
105,175
|
106,10
|
105,85
|
16/01/2025 |
1.806.360 |
0,12%
|
105,19
|
105,19
|
106,165
|
105,61
|
15/01/2025 |
1.524.215 |
0,57%
|
104,98
|
104,44
|
105,87
|
105,48
|
14/01/2025 |
1.867.526 |
0,62%
|
103,38
|
103,18
|
104,94
|
104,88
|
13/01/2025 |
1.929.110 |
2,27%
|
102,02
|
102,02
|
105,10
|
104,23
|
10/01/2025 |
2.089.468 |
0,30%
|
103,50
|
101,20
|
104,44
|
101,92
|
08/01/2025 |
1.691.647 |
-0,05%
|
101,00
|
100,77
|
102,39
|
101,62
|
07/01/2025 |
1.866.981 |
1,68%
|
100,50
|
99,91
|
102,47
|
101,67
|
06/01/2025 |
1.853.338 |
-1,09%
|
101,47
|
99,65
|
102,15
|
99,99
|
03/01/2025 |
1.851.606 |
1,01%
|
100,62
|
100,32
|
101,40
|
101,09
|
02/01/2025 |
1.597.209 |
0,92%
|
100,00
|
99,59
|
101,27
|
100,08
|
31/12/2024 |
1.526.808 |
2,14%
|
97,30
|
97,10
|
99,28
|
99,17
|
30/12/2024 |
1.886.622 |
0,18%
|
97,25
|
96,14
|
97,59
|
97,09
|
27/12/2024 |
2.736.706 |
0,03%
|
97,00
|
96,485
|
97,95
|
96,92
|
26/12/2024 |
1.497.366 |
-0,23%
|
97,13
|
96,25
|
97,15
|
96,89
|
24/12/2024 |
860.237 |
0,76%
|
96,50
|
95,90
|
97,19
|
97,11
|
23/12/2024 |
2.149.017 |
1,32%
|
95,43
|
94,60
|
96,88
|
96,38
|
20/12/2024 |
14.965.998 |
-0,06%
|
94,79
|
94,30
|
96,38
|
95,12
|
19/12/2024 |
2.853.682 |
-0,70%
|
96,89
|
95,10
|
96,90
|
95,18
|
18/12/2024 |
2.285.562 |
-2,45%
|
98,00
|
95,76
|
98,50
|
95,85
|
17/12/2024 |
2.539.217 |
-1,32%
|
98,75
|
96,80
|
98,81
|
98,26
|
16/12/2024 |
1.882.474 |
-1,44%
|
101,13
|
99,43
|
101,295
|
99,57
|
13/12/2024 |
1.764.383 |
0,11%
|
101,05
|
100,59
|
102,25
|
101,02
|
12/12/2024 |
1.580.720 |
-1,25%
|
102,38
|
100,87
|
102,485
|
100,91
|
11/12/2024 |
2.878.553 |
-0,17%
|
102,36
|
101,69
|
102,72
|
102,19
|
10/12/2024 |
1.834.291 |
-0,78%
|
103,75
|
102,10
|
104,01
|
102,36
|
09/12/2024 |
2.263.174 |
-0,06%
|
104,22
|
102,88
|
105,02
|
103,16
|
06/12/2024 |
1.796.336 |
-1,17%
|
104,17
|
102,43
|
104,50
|
103,22
|
05/12/2024 |
2.071.134 |
0,90%
|
105,08
|
104,01
|
105,86
|
104,44
|
04/12/2024 |
2.313.964 |
-2,40%
|
106,00
|
102,83
|
106,07
|
103,51
|
03/12/2024 |
2.220.776 |
-0,08%
|
107,03
|
105,74
|
107,59
|
106,05
|
02/12/2024 |
2.049.238 |
-2,03%
|
108,14
|
105,54
|
108,69
|
106,14
|
29/11/2024 |
1.440.940 |
0,88%
|
107,75
|
107,41
|
108,52
|
108,34
|
27/11/2024 |
1.926.946 |
0,57%
|
107,36
|
107,11
|
108,99
|
107,39
|
26/11/2024 |
3.278.043 |
0,64%
|
106,62
|
104,90
|
107,34
|
106,78
|
25/11/2024 |
10.150.266 |
-5,06%
|
111,90
|
105,54
|
111,90
|
106,10
|
22/11/2024 |
1.909.132 |
-0,13%
|
112,17
|
111,20
|
112,72
|
111,75
|
21/11/2024 |
3.925.725 |
-1,35%
|
114,27
|
111,51
|
115,34
|
111,90
|
20/11/2024 |
1.539.296 |
0,30%
|
112,90
|
112,65
|
113,98
|
113,43
|
19/11/2024 |
1.838.232 |
-0,59%
|
112,62
|
112,25
|
114,10
|
113,09
|
18/11/2024 |
1.625.427 |
1,28%
|
113,39
|
112,81
|
114,46
|
113,76
|
15/11/2024 |
1.581.873 |
-0,53%
|
112,68
|
111,89
|
114,05
|
112,32
|
14/11/2024 |
1.381.798 |
0,98%
|
112,59
|
111,36
|
113,02
|
112,92
|
13/11/2024 |
2.381.731 |
1,07%
|
110,42
|
109,51
|
112,455
|
111,82
|
12/11/2024 |
1.957.359 |
-1,26%
|
112,46
|
110,47
|
112,82
|
110,64
|
11/11/2024 |
1.239.453 |
0,41%
|
111,52
|
111,00
|
112,68
|
112,05
|
08/11/2024 |
2.178.292 |
-0,72%
|
111,10
|
110,56
|
112,00
|
111,59
|
07/11/2024 |
2.106.860 |
-1,08%
|
113,91
|
111,89
|
113,94
|
112,40
|
06/11/2024 |
2.808.299 |
4,05%
|
112,00
|
111,46
|
114,86
|
113,63
|
05/11/2024 |
2.705.387 |
0,32%
|
109,19
|
108,58
|
110,01
|
109,21
|
04/11/2024 |
1.972.798 |
0,95%
|
109,00
|
108,72
|
110,04
|
108,86
|
01/11/2024 |
2.124.858 |
-1,55%
|
109,50
|
106,68
|
110,01
|
107,84
|
31/10/2024 |
3.075.210 |
6,37%
|
107,65
|
106,11
|
110,63
|
109,54
|
30/10/2024 |
2.107.243 |
0,65%
|
102,86
|
102,37
|
103,43
|
102,98
|
29/10/2024 |
1.224.181 |
-0,91%
|
103,09
|
102,17
|
103,75
|
102,32
|
28/10/2024 |
1.374.006 |
-1,24%
|
101,67
|
101,55
|
103,34
|
103,26
|
25/10/2024 |
1.492.713 |
0,18%
|
105,02
|
104,26
|
105,38
|
104,56
|
24/10/2024 |
1.152.983 |
-0,13%
|
105,00
|
103,45
|
105,12
|
104,37
|
23/10/2024 |
2.011.241 |
-0,47%
|
104,59
|
103,67
|
105,04
|
104,51
|
22/10/2024 |
1.571.782 |
0,01%
|
105,78
|
104,77
|
105,78
|
105,00
|
21/10/2024 |
1.630.418 |
-0,64%
|
106,65
|
104,70
|
106,77
|
104,99
|
18/10/2024 |
1.934.838 |
-0,45%
|
106,12
|
104,70
|
106,12
|
105,67
|
17/10/2024 |
1.537.394 |
0,94%
|
105,32
|
104,94
|
106,22
|
106,15
|
16/10/2024 |
1.701.957 |
-0,05%
|
105,64
|
105,04
|
105,84
|
105,16
|
15/10/2024 |
2.185.069 |
-3,89%
|
106,18
|
105,13
|
107,12
|
105,21
|
14/10/2024 |
1.793.832 |
-0,92%
|
109,70
|
108,90
|
110,42
|
109,47
|
11/10/2024 |
2.008.546 |
-1,22%
|
110,75
|
110,48
|
111,69
|
110,49
|
10/10/2024 |
1.322.724 |
0,80%
|
111,64
|
110,76
|
112,80
|
111,86
|
09/10/2024 |
1.747.317 |
0,15%
|
109,91
|
109,55
|
111,51
|
110,97
|
08/10/2024 |
1.735.660 |
-3,42%
|
112,51
|
110,18
|
112,61
|
110,80
|
07/10/2024 |
1.956.170 |
0,16%
|
114,94
|
114,44
|
116,04
|
114,72
|
04/10/2024 |
2.202.519 |
1,89%
|
113,57
|
112,05
|
114,63
|
114,54
|
03/10/2024 |
2.472.178 |
1,87%
|
110,70
|
110,00
|
112,51
|
112,42
|
02/10/2024 |
3.100.602 |
0,91%
|
111,28
|
108,59
|
111,62
|
110,36
|
01/10/2024 |
2.021.825 |
3,88%
|
104,54
|
104,10
|
109,67
|
109,37
|
30/09/2024 |
2.379.473 |
0,53%
|
104,40
|
103,90
|
105,57
|
105,28
|
27/09/2024 |
2.228.318 |
2,36%
|
102,63
|
102,62
|
104,84
|
104,72
|
26/09/2024 |
3.279.525 |
-3,23%
|
103,00
|
102,17
|
104,22
|
102,31
|
25/09/2024 |
2.781.355 |
-2,92%
|
108,50
|
105,71
|
108,79
|
105,73
|
24/09/2024 |
1.913.386 |
-0,71%
|
111,34
|
108,78
|
111,34
|
108,91
|
23/09/2024 |
2.467.741 |
-0,16%
|
110,10
|
107,50
|
110,92
|
109,69
|
20/09/2024 |
22.169.453 |
-0,62%
|
111,38
|
109,73
|
111,74
|
109,87
|
19/09/2024 |
2.411.298 |
1,78%
|
110,55
|
109,37
|
111,34
|
110,55
|
18/09/2024 |
2.292.135 |
0,30%
|
107,52
|
107,52
|
109,90
|
108,62
|
17/09/2024 |
2.421.208 |
2,60%
|
105,51
|
105,30
|
108,49
|
108,29
|
16/09/2024 |
2.241.530 |
1,98%
|
104,96
|
104,45
|
105,68
|
105,55
|