ConocoPhillips (COP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/05/2026 |
3.148.958 |
-0,12%
|
115,8187
|
114,45
|
116,87
|
114,99
|
| 27/05/2026 |
2.883.380 |
-1,24%
|
115,00
|
114,29
|
116,435
|
115,13
|
| 26/05/2026 |
3.703.138 |
-3,25%
|
118,51
|
116,18
|
119,885
|
116,57
|
| 22/05/2026 |
2.249.238 |
-0,08%
|
120,00
|
119,61
|
121,57
|
120,46
|
| 21/05/2026 |
2.978.493 |
-1,53%
|
123,3175
|
119,80
|
124,41
|
120,55
|
| 20/05/2026 |
2.758.260 |
-2,20%
|
123,56
|
121,77
|
126,00
|
122,36
|
| 19/05/2026 |
2.639.920 |
0,46%
|
124,9217
|
124,12
|
125,9982
|
125,11
|
| 18/05/2026 |
2.925.876 |
1,74%
|
122,43
|
120,39
|
125,15
|
124,54
|
| 15/05/2026 |
2.178.247 |
2,54%
|
119,51
|
119,51
|
122,41
|
122,41
|
| 14/05/2026 |
2.711.655 |
1,34%
|
117,49
|
117,01
|
119,52
|
118,97
|
| 13/05/2026 |
3.252.432 |
-0,40%
|
117,00
|
115,70
|
118,005
|
117,40
|
| 12/05/2026 |
3.059.591 |
1,89%
|
117,20
|
115,6781
|
118,25
|
117,87
|
| 11/05/2026 |
2.933.839 |
2,23%
|
114,60
|
113,80
|
115,96
|
115,55
|
| 08/05/2026 |
2.972.706 |
-0,98%
|
115,4771
|
113,03
|
115,49
|
113,03
|
| 07/05/2026 |
4.812.333 |
-3,36%
|
116,2863
|
114,05
|
116,63
|
114,88
|
| 06/05/2026 |
5.522.143 |
-3,60%
|
118,3825
|
117,4201
|
119,99
|
118,90
|
| 05/05/2026 |
3.593.933 |
-1,08%
|
124,70
|
123,02
|
124,75
|
123,32
|
| 04/05/2026 |
3.129.030 |
1,36%
|
123,4895
|
121,6997
|
125,2617
|
124,91
|
| 01/05/2026 |
4.205.892 |
-2,06%
|
125,41
|
122,49
|
125,758
|
123,19
|
| 30/04/2026 |
4.590.326 |
-1,65%
|
124,69
|
122,69
|
128,09
|
125,78
|
| 29/04/2026 |
4.309.790 |
3,16%
|
125,7741
|
125,08
|
128,28
|
128,25
|
| 28/04/2026 |
4.021.934 |
2,17%
|
123,685
|
122,46
|
124,50
|
124,32
|
| 27/04/2026 |
1.468.370 |
0,39%
|
122,81
|
121,68
|
123,6499
|
121,68
|
| 24/04/2026 |
5.616.859 |
-2,10%
|
123,05
|
120,49
|
124,10
|
121,76
|
| 23/04/2026 |
4.160.149 |
1,44%
|
123,34
|
123,14
|
125,5799
|
124,37
|
| 22/04/2026 |
3.396.351 |
1,96%
|
120,52
|
120,26
|
123,22
|
122,60
|
| 21/04/2026 |
3.734.663 |
3,27%
|
116,87
|
116,00
|
120,62
|
120,26
|
| 20/04/2026 |
3.199.636 |
0,35%
|
117,848
|
116,07
|
118,20
|
116,45
|
| 17/04/2026 |
5.397.647 |
-4,03%
|
116,49
|
112,21
|
116,7944
|
116,04
|
| 16/04/2026 |
2.972.393 |
2,28%
|
119,33
|
119,33
|
122,435
|
121,57
|
| 15/04/2026 |
3.063.921 |
0,11%
|
118,42
|
117,35
|
120,36
|
118,92
|
| 14/04/2026 |
5.197.330 |
-3,91%
|
122,27
|
117,96
|
122,2816
|
118,79
|
| 13/04/2026 |
3.752.688 |
0,87%
|
125,04
|
122,38
|
125,3503
|
123,62
|
| 10/04/2026 |
5.397.879 |
-0,75%
|
123,02
|
121,32
|
124,05
|
122,55
|
| 09/04/2026 |
4.319.960 |
-1,39%
|
125,90
|
123,28
|
127,88
|
123,47
|
| 08/04/2026 |
6.799.662 |
-5,79%
|
123,16
|
120,70
|
125,8899
|
125,22
|
| 07/04/2026 |
3.374.741 |
0,10%
|
132,4308
|
131,15
|
133,685
|
131,77
|
| 06/04/2026 |
2.329.909 |
0,86%
|
129,50
|
129,35
|
131,73
|
131,64
|
| 02/04/2026 |
3.696.028 |
1,67%
|
132,09
|
129,11
|
134,4099
|
130,52
|
| 01/04/2026 |
6.945.430 |
-2,74%
|
127,82
|
126,44
|
129,92
|
128,38
|
| 31/03/2026 |
6.395.414 |
-0,57%
|
132,6843
|
128,345
|
135,20
|
132,00
|
| 30/03/2026 |
3.910.680 |
-0,65%
|
134,84
|
131,91
|
135,87
|
132,89
|
| 27/03/2026 |
4.854.610 |
0,41%
|
133,9704
|
132,34
|
134,87
|
133,80
|
| 26/03/2026 |
4.627.629 |
3,36%
|
129,60
|
129,1989
|
133,55
|
133,25
|
| 25/03/2026 |
3.934.727 |
-0,33%
|
127,10
|
127,0605
|
129,67
|
128,93
|
| 24/03/2026 |
5.173.361 |
1,70%
|
127,94
|
126,5644
|
131,00
|
129,35
|
| 23/03/2026 |
5.549.204 |
0,22%
|
123,43
|
122,952
|
128,36
|
127,19
|
| 20/03/2026 |
5.194.635 |
0,60%
|
126,2375
|
126,11
|
128,1299
|
126,92
|
| 19/03/2026 |
5.924.835 |
1,92%
|
124,65
|
123,965
|
126,35
|
126,02
|
| 18/03/2026 |
4.856.708 |
0,65%
|
123,73
|
123,11
|
124,87
|
123,65
|
| 17/03/2026 |
4.094.577 |
1,28%
|
121,92
|
121,245
|
123,96
|
122,87
|
| 16/03/2026 |
3.951.481 |
-0,47%
|
121,70
|
120,4001
|
122,38
|
121,32
|
| 13/03/2026 |
5.670.612 |
1,36%
|
119,7438
|
119,3044
|
122,26
|
121,89
|
| 12/03/2026 |
6.743.625 |
2,76%
|
118,99
|
117,66
|
120,985
|
120,26
|
| 11/03/2026 |
5.150.202 |
2,52%
|
113,50
|
113,50
|
117,16
|
117,03
|
| 10/03/2026 |
7.834.621 |
-1,52%
|
115,89
|
112,93
|
116,54
|
114,15
|
| 09/03/2026 |
7.502.592 |
-0,03%
|
118,24
|
116,20
|
118,76
|
117,03
|
| 06/03/2026 |
6.143.161 |
0,19%
|
118,80
|
116,60
|
119,455
|
117,07
|
| 05/03/2026 |
4.622.901 |
1,03%
|
116,8909
|
115,825
|
118,51
|
116,82
|
| 04/03/2026 |
4.415.884 |
-2,42%
|
116,77
|
114,43
|
117,59
|
115,65
|
| 03/03/2026 |
9.620.456 |
0,24%
|
119,74
|
117,30
|
122,50
|
118,52
|
| 02/03/2026 |
10.004.156 |
4,21%
|
118,9564
|
115,72
|
119,70
|
118,24
|
| 27/02/2026 |
3.962.348 |
2,49%
|
112,57
|
111,06
|
113,79
|
113,46
|
| 26/02/2026 |
3.704.124 |
0,63%
|
108,56
|
108,11
|
111,69
|
110,70
|
| 25/02/2026 |
2.736.903 |
-0,52%
|
110,59
|
108,68
|
111,4201
|
110,01
|
| 24/02/2026 |
2.352.053 |
0,65%
|
110,46
|
108,40
|
110,90
|
110,59
|
| 23/02/2026 |
2.394.609 |
-0,59%
|
110,77
|
109,68
|
111,91
|
109,88
|
| 20/02/2026 |
2.571.587 |
-0,95%
|
110,70
|
109,58
|
111,45
|
110,53
|
| 19/02/2026 |
4.548.746 |
0,97%
|
111,71
|
111,07
|
113,80
|
111,59
|
| 18/02/2026 |
4.660.372 |
2,39%
|
109,6674
|
108,84
|
110,81
|
110,52
|
| 17/02/2026 |
3.416.615 |
-2,38%
|
110,86
|
107,8925
|
112,95
|
107,94
|
| 13/02/2026 |
3.660.946 |
0,54%
|
110,36
|
110,11
|
112,07
|
111,43
|
| 12/02/2026 |
6.168.705 |
-0,34%
|
111,00
|
108,715
|
111,98
|
110,83
|
| 11/02/2026 |
5.129.810 |
3,50%
|
108,65
|
108,40
|
111,435
|
111,21
|
| 10/02/2026 |
2.640.592 |
-1,10%
|
108,9511
|
107,11
|
109,23
|
107,50
|
| 09/02/2026 |
3.315.103 |
0,84%
|
107,61
|
107,14
|
108,89
|
108,70
|
| 06/02/2026 |
3.169.150 |
2,52%
|
105,41
|
105,12
|
108,122
|
107,80
|
| 05/02/2026 |
4.927.643 |
-2,41%
|
104,69
|
102,71
|
108,435
|
104,98
|
| 04/02/2026 |
6.173.593 |
2,56%
|
104,79
|
104,79
|
108,34
|
107,59
|
| 03/02/2026 |
5.828.766 |
3,09%
|
102,20
|
101,76
|
105,23
|
104,91
|
| 02/02/2026 |
4.003.393 |
-2,34%
|
101,98
|
100,50
|
103,06
|
101,79
|
| 30/01/2026 |
3.926.769 |
1,39%
|
103,00
|
101,725
|
104,27
|
104,23
|
| 29/01/2026 |
6.551.021 |
1,39%
|
104,30
|
102,725
|
105,72
|
102,80
|
| 28/01/2026 |
3.242.502 |
1,52%
|
100,227
|
99,80
|
101,517
|
101,39
|
| 27/01/2026 |
3.625.180 |
1,44%
|
99,00
|
98,29
|
99,93
|
99,87
|
| 26/01/2026 |
3.201.750 |
0,10%
|
99,73
|
97,79
|
99,74
|
98,45
|
| 23/01/2026 |
3.897.702 |
1,52%
|
98,4204
|
97,69
|
99,41
|
98,35
|
| 22/01/2026 |
4.141.308 |
-0,28%
|
96,21
|
95,97
|
97,84
|
96,88
|
| 21/01/2026 |
5.813.154 |
1,71%
|
97,20
|
96,38
|
97,92
|
97,15
|
| 20/01/2026 |
5.762.717 |
-2,72%
|
97,5003
|
94,975
|
98,6129
|
95,52
|
| 16/01/2026 |
3.888.347 |
-0,75%
|
97,76
|
97,1255
|
98,95
|
98,19
|
| 15/01/2026 |
3.690.430 |
-1,41%
|
99,45
|
98,22
|
100,52
|
98,93
|
| 14/01/2026 |
7.410.877 |
4,02%
|
97,02
|
97,00
|
101,91
|
100,34
|
| 13/01/2026 |
4.124.598 |
1,01%
|
96,40
|
95,50
|
97,75
|
96,46
|
| 12/01/2026 |
4.786.260 |
-2,06%
|
98,6993
|
94,68
|
98,72
|
95,50
|
| 09/01/2026 |
5.005.070 |
-1,43%
|
98,5294
|
97,28
|
100,28
|
97,51
|
| 08/01/2026 |
5.408.912 |
5,09%
|
94,40
|
94,33
|
99,86
|
98,72
|
| 07/01/2026 |
4.073.089 |
-3,26%
|
97,7978
|
93,92
|
97,83
|
93,94
|
| 06/01/2026 |
4.271.160 |
-0,91%
|
99,97
|
97,00
|
100,31
|
97,11
|
| 05/01/2026 |
8.772.270 |
2,38%
|
102,24
|
97,11
|
102,92
|
99,20
|
