ConocoPhillips (COP)
Exportar para Excel
< 1 2 3 4 5 > >> |
14/12/2023 |
5.342.778 |
2,77%
|
112,40
|
112,75
|
116,3502
|
114,95
|
13/12/2023 |
3.229.676 |
0,71%
|
111,55
|
110,885
|
112,25
|
111,85
|
12/12/2023 |
3.192.399 |
-0,98%
|
110,78
|
109,78
|
111,475
|
111,06
|
11/12/2023 |
3.187.879 |
0,08%
|
111,73
|
111,541
|
112,63
|
112,16
|
08/12/2023 |
2.457.911 |
1,10%
|
111,73
|
111,07
|
112,19
|
112,07
|
07/12/2023 |
2.428.056 |
0,30%
|
111,73
|
110,65
|
111,905
|
110,85
|
06/12/2023 |
3.011.872 |
-2,32%
|
111,73
|
109,735
|
112,16
|
110,52
|
05/12/2023 |
2.410.907 |
-1,21%
|
114,66
|
113,05
|
114,90
|
113,14
|
04/12/2023 |
2.371.225 |
-0,61%
|
114,09
|
113,8801
|
115,92
|
114,53
|
01/12/2023 |
1.856.830 |
-0,29%
|
114,92
|
114,87
|
117,04
|
115,23
|
30/11/2023 |
2.385.262 |
1,40%
|
114,92
|
113,645
|
116,70
|
115,57
|
29/11/2023 |
2.769.549 |
-0,88%
|
115,49
|
113,335
|
115,56
|
113,97
|
28/11/2023 |
1.460.997 |
0,16%
|
114,46
|
114,48
|
115,975
|
114,98
|
27/11/2023 |
2.130.801 |
-0,60%
|
114,87
|
113,37
|
114,98
|
114,80
|
24/11/2023 |
863.129 |
0,82%
|
114,50
|
114,86
|
116,5731
|
115,79
|
23/11/2023 |
1.936.639 |
-0,28%
|
115,17
|
111,16
|
115,13
|
114,85
|
22/11/2023 |
1.871.629 |
-0,28%
|
115,17
|
111,16
|
115,13
|
114,85
|
21/11/2023 |
1.529.757 |
-0,19%
|
115,17
|
114,5592
|
115,625
|
115,17
|
20/11/2023 |
1.438.734 |
0,70%
|
114,99
|
114,59
|
116,575
|
115,39
|
17/11/2023 |
2.504.159 |
2,32%
|
113,75
|
112,23
|
115,52
|
114,59
|
16/11/2023 |
3.094.213 |
-2,64%
|
113,75
|
109,98
|
113,76
|
111,99
|
15/11/2023 |
2.240.343 |
-0,44%
|
115,22
|
114,88
|
116,665
|
115,03
|
14/11/2023 |
2.528.732 |
0,16%
|
115,89
|
115,35
|
116,81
|
115,54
|
13/11/2023 |
1.245.016 |
0,29%
|
115,28
|
115,0673
|
115,9113
|
115,36
|
10/11/2023 |
1.842.914 |
1,28%
|
115,27
|
114,60
|
116,2062
|
115,61
|
09/11/2023 |
1.821.357 |
-0,26%
|
115,79
|
114,05
|
116,06
|
114,15
|
08/11/2023 |
2.465.394 |
-0,69%
|
116,44
|
113,97
|
115,61
|
114,45
|
07/11/2023 |
2.580.211 |
-2,72%
|
120,39
|
114,33
|
116,50
|
115,25
|
06/11/2023 |
1.702.487 |
-1,07%
|
120,39
|
118,19
|
120,47
|
118,47
|
03/11/2023 |
2.910.831 |
-1,86%
|
121,82
|
119,35
|
121,89
|
119,75
|
02/11/2023 |
4.465.038 |
4,59%
|
117,92
|
117,39
|
123,245
|
122,02
|
01/11/2023 |
3.512.491 |
-0,70%
|
118,71
|
116,49
|
119,744
|
117,97
|
31/10/2023 |
1.814.567 |
0,56%
|
118,71
|
116,49
|
118,99
|
118,80
|
30/10/2023 |
2.374.223 |
0,29%
|
117,79
|
116,53
|
118,50
|
118,14
|
27/10/2023 |
1.322.570 |
-0,58%
|
117,92
|
116,435
|
118,337
|
117,62
|
26/10/2023 |
2.781.522 |
-1,74%
|
118,67
|
117,26
|
119,16
|
118,31
|
25/10/2023 |
2.404.738 |
0,38%
|
121,66
|
118,78
|
120,93
|
120,41
|
24/10/2023 |
2.161.213 |
-1,15%
|
121,66
|
119,91
|
121,979
|
119,95
|
23/10/2023 |
2.448.374 |
-2,19%
|
123,01
|
120,64
|
123,15
|
121,34
|
20/10/2023 |
2.246.677 |
-1,84%
|
126,20
|
123,89
|
126,67
|
124,06
|
19/10/2023 |
1.855.300 |
-0,17%
|
126,12
|
124,8721
|
127,33
|
126,38
|
18/10/2023 |
2.110.532 |
0,90%
|
125,11
|
125,45
|
127,225
|
126,59
|
17/10/2023 |
1.964.740 |
0,12%
|
125,11
|
124,94
|
126,4294
|
125,46
|
16/10/2023 |
1.570.053 |
0,36%
|
125,87
|
124,18
|
126,69
|
125,31
|
13/10/2023 |
2.592.947 |
3,10%
|
121,08
|
123,43
|
125,97
|
124,86
|
12/10/2023 |
1.885.553 |
0,89%
|
119,37
|
120,46
|
121,725
|
121,11
|
11/10/2023 |
2.934.518 |
-0,29%
|
119,37
|
118,03
|
120,19
|
120,04
|
10/10/2023 |
2.227.632 |
-1,17%
|
121,46
|
120,19
|
122,235
|
120,39
|
09/10/2023 |
2.878.188 |
5,63%
|
119,15
|
118,77
|
121,86
|
121,82
|
06/10/2023 |
1.758.866 |
1,68%
|
114,54
|
113,1871
|
116,58
|
115,33
|
05/10/2023 |
1.869.196 |
0,08%
|
112,22
|
112,20
|
114,58
|
113,42
|
04/10/2023 |
3.480.921 |
-3,63%
|
115,50
|
111,67
|
115,50
|
113,33
|
03/10/2023 |
1.730.322 |
0,43%
|
116,81
|
116,095
|
117,64
|
117,60
|
02/10/2023 |
2.028.650 |
-2,25%
|
120,10
|
115,96
|
120,305
|
117,10
|
29/09/2023 |
1.992.107 |
-2,38%
|
122,545
|
119,65
|
122,61
|
119,80
|
28/09/2023 |
1.959.965 |
-0,30%
|
122,99
|
122,18
|
124,305
|
122,72
|
27/09/2023 |
2.346.232 |
2,97%
|
121,77
|
120,8001
|
123,92
|
123,09
|
26/09/2023 |
2.058.546 |
-0,77%
|
119,30
|
119,34
|
121,44
|
120,14
|
25/09/2023 |
1.335.438 |
1,60%
|
119,30
|
118,89
|
121,265
|
121,07
|
22/09/2023 |
1.449.204 |
0,08%
|
121,75
|
119,05
|
121,18
|
119,16
|
21/09/2023 |
1.826.090 |
-1,73%
|
121,75
|
118,75
|
122,16
|
119,07
|
20/09/2023 |
1.392.536 |
-1,62%
|
122,63
|
121,055
|
123,81
|
121,17
|
19/09/2023 |
1.744.149 |
-1,06%
|
125,84
|
122,18
|
125,95
|
123,16
|
18/09/2023 |
2.097.904 |
0,74%
|
123,89
|
124,07
|
125,73
|
124,48
|
15/09/2023 |
2.923.511 |
-0,75%
|
123,89
|
123,19
|
125,99
|
123,57
|
14/09/2023 |
2.264.083 |
1,79%
|
123,58
|
123,44
|
124,89
|
124,50
|
13/09/2023 |
1.640.124 |
-0,63%
|
123,58
|
121,47
|
123,69
|
122,31
|
12/09/2023 |
1.994.276 |
2,19%
|
121,70
|
121,52
|
123,43
|
123,08
|
11/09/2023 |
2.001.801 |
-1,86%
|
123,60
|
119,82
|
123,84
|
120,44
|
08/09/2023 |
1.701.469 |
0,83%
|
123,03
|
122,45
|
124,01
|
122,72
|
07/09/2023 |
1.483.010 |
-1,11%
|
123,03
|
121,63
|
123,67
|
121,71
|
06/09/2023 |
2.045.244 |
0,20%
|
122,53
|
121,92
|
123,42
|
123,07
|
05/09/2023 |
2.867.258 |
0,57%
|
122,825
|
122,56
|
124,99
|
122,83
|
04/09/2023 |
2.839.639 |
2,61%
|
119,08
|
119,97
|
122,50
|
122,14
|
01/09/2023 |
2.839.639 |
2,61%
|
119,08
|
119,97
|
122,50
|
122,14
|
31/08/2023 |
1.245.523 |
0,28%
|
118,13
|
118,10
|
119,56
|
119,03
|
30/08/2023 |
1.255.119 |
0,88%
|
118,13
|
118,01
|
118,93
|
118,70
|
29/08/2023 |
1.307.128 |
0,12%
|
117,08
|
116,58
|
118,10
|
117,66
|
28/08/2023 |
1.282.287 |
0,86%
|
117,08
|
116,85
|
118,40
|
117,52
|
25/08/2023 |
1.534.805 |
1,50%
|
115,675
|
114,76
|
117,13
|
116,52
|
24/08/2023 |
1.384.294 |
-0,87%
|
117,45
|
114,75
|
116,3837
|
114,80
|
23/08/2023 |
1.216.676 |
-0,29%
|
117,45
|
113,8814
|
116,34
|
115,81
|
22/08/2023 |
1.231.423 |
-0,90%
|
117,45
|
116,082
|
117,74
|
116,15
|
21/08/2023 |
1.242.821 |
-0,07%
|
118,19
|
116,535
|
119,04
|
117,21
|
18/08/2023 |
1.526.248 |
0,48%
|
115,875
|
115,65
|
118,03
|
117,29
|
17/08/2023 |
1.653.790 |
1,82%
|
115,875
|
116,22
|
117,87
|
116,73
|
16/08/2023 |
1.762.286 |
-0,75%
|
115,875
|
114,56
|
116,91
|
114,64
|
15/08/2023 |
1.903.493 |
-1,43%
|
116,68
|
114,9708
|
116,85
|
115,51
|
14/08/2023 |
1.793.037 |
-0,10%
|
117,13
|
116,355
|
117,77
|
117,69
|
11/08/2023 |
1.695.510 |
1,70%
|
116,07
|
115,47
|
118,05
|
117,80
|
10/08/2023 |
1.475.884 |
-0,52%
|
116,07
|
115,16
|
117,58
|
115,83
|
09/08/2023 |
2.072.020 |
0,74%
|
116,75
|
116,30
|
118,84
|
116,44
|
08/08/2023 |
1.806.401 |
0,97%
|
112,52
|
111,3001
|
115,79
|
115,59
|
07/08/2023 |
1.633.221 |
0,68%
|
113,75
|
113,25
|
114,58
|
114,48
|
04/08/2023 |
2.873.686 |
-1,11%
|
115,82
|
113,59
|
116,685
|
113,71
|
03/08/2023 |
3.772.146 |
-0,52%
|
114,55
|
113,0101
|
117,29
|
114,99
|
02/08/2023 |
1.960.176 |
-1,53%
|
116,75
|
114,91
|
117,54
|
115,59
|
01/08/2023 |
1.471.095 |
-0,29%
|
115,72
|
116,19
|
117,83
|
117,38
|
31/07/2023 |
1.575.591 |
1,54%
|
115,72
|
116,79
|
118,25
|
117,72
|
28/07/2023 |
1.258.430 |
0,13%
|
115,72
|
114,705
|
116,298
|
115,93
|